Transaction in Own Shares
Summary by AI BETAClose X
19th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
20 |
$103.2400 |
$103.24 |
$103.24 |
ARCX |
300 |
$103.2492 |
$103.25 |
$103.25 |
BARX |
100 |
$102.4500 |
$102.45 |
$102.45 |
CDED |
800 |
$103.2466 |
$103.25 |
$103.24 |
CGXS |
700 |
$103.2500 |
$103.25 |
$103.25 |
ICBX |
2,976 |
$102.8250 |
$103.84 |
$101.97 |
IEXG |
3,166 |
$103.0631 |
$103.57 |
$102.13 |
INCR |
400 |
$103.2500 |
$103.25 |
$103.25 |
ITGI |
1,229 |
$102.8971 |
$104.27 |
$102.13 |
KNLI |
1,064 |
$103.4542 |
$104.41 |
$102.36 |
LEVL |
106 |
$103.7490 |
$103.99 |
$103.26 |
MEMX |
100 |
$103.2500 |
$103.25 |
$103.25 |
ONEC |
100 |
$103.2500 |
$103.25 |
$103.25 |
SGMT |
1,300 |
$103.2438 |
$103.25 |
$103.23 |
UBSA |
300 |
$103.2500 |
$103.25 |
$103.25 |
VFMI |
100 |
$102.1300 |
$102.13 |
$102.13 |
WFLP |
102,465 |
$103.0868 |
$104.45 |
$101.93 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,948,579 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.059% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 18th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
LEI |
|
549300MIDJNNTH068E74 |
|
ISIN: |
|
IE0001827041 |
|
US Broker name: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
18th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$103.0856 |
115,226 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
104.2 |
2026-03-18T09:30:11.11 NY |
XNYS |
3615:3535:20260318:0 |
100 |
104.18 |
2026-03-18T09:30:38.20 NY |
XNYS |
3615:4267:20260318:0 |
100 |
104.26 |
2026-03-18T09:31:21.15 NY |
XNYS |
3615:5211:20260318:0 |
100 |
104.41 |
2026-03-18T09:31:38.17 NY |
LEVL |
3615:5594:20260318:0 |
100 |
104.455 |
2026-03-18T09:32:08.35 NY |
XNYS |
3615:6115:20260318:0 |
100 |
104.24 |
2026-03-18T09:32:39.48 NY |
XNYS |
3615:6584:20260318:0 |
12 |
104.28 |
2026-03-18T09:32:56.58 NY |
XNYS |
3615:7005:20260318:0 |
12 |
104.28 |
2026-03-18T09:32:56.58 NY |
XNYS |
3615:7008:20260318:0 |
76 |
104.28 |
2026-03-18T09:32:56.58 NY |
XNYS |
3615:7009:20260318:0 |
100 |
104.12 |
2026-03-18T09:34:01.21 NY |
XNYS |
3615:7904:20260318:0 |
15 |
104.12 |
2026-03-18T09:34:10.28 NY |
XNYS |
3615:7992:20260318:0 |
52 |
104.12 |
2026-03-18T09:34:10.28 NY |
XNYS |
3615:7995:20260318:0 |
33 |
104.12 |
2026-03-18T09:34:10.32 NY |
XNYS |
3615:7999:20260318:0 |
100 |
104.12 |
2026-03-18T09:34:32.66 NY |
XNYS |
3615:8904:20260318:0 |
29 |
103.91 |
2026-03-18T09:35:05.21 NY |
LEVL |
3615:9708:20260318:0 |
71 |
103.99 |
2026-03-18T09:35:21.01 NY |
MEMX |
3615:10114:20260318:0 |
50 |
103.97 |
2026-03-18T09:35:54.18 NY |
XNYS |
3615:10805:20260318:0 |
50 |
103.97 |
2026-03-18T09:35:54.18 NY |
XNYS |
3615:10808:20260318:0 |
100 |
103.86 |
2026-03-18T09:36:15.51 NY |
XNYS |
3615:11314:20260318:0 |
100 |
103.86 |
2026-03-18T09:36:15.51 NY |
XNYS |
3615:11317:20260318:0 |
100 |
103.77 |
2026-03-18T09:36:34.92 NY |
XNYS |
3615:12066:20260318:0 |
1 |
103.77 |
2026-03-18T09:36:34.92 NY |
XNYS |
3615:12069:20260318:0 |
99 |
103.85 |
2026-03-18T09:36:39.53 NY |
XNYS |
3615:12095:20260318:0 |
100 |
103.95 |
2026-03-18T09:37:32.74 NY |
XNYS |
3615:13574:20260318:0 |
100 |
103.95 |
2026-03-18T09:37:32.74 NY |
XNYS |
3615:13577:20260318:0 |
100 |
103.75 |
2026-03-18T09:37:56.93 NY |
XNYS |
3615:14389:20260318:0 |
100 |
103.88 |
2026-03-18T09:38:27.16 NY |
XNYS |
3615:14992:20260318:0 |
25 |
103.94 |
2026-03-18T09:38:59.24 NY |
XNYS |
3615:15688:20260318:0 |
75 |
103.94 |
2026-03-18T09:38:59.24 NY |
XNYS |
3615:15691:20260318:0 |
62 |
103.84 |
2026-03-18T09:40:15.74 NY |
IEXG |
3615:17970:20260318:0 |
100 |
103.84 |
2026-03-18T09:40:15.74 NY |
XNYS |
3615:17973:20260318:0 |
100 |
103.86 |
2026-03-18T09:40:44.47 NY |
XNYS |
3615:19058:20260318:0 |
100 |
103.89 |
2026-03-18T09:41:22.36 NY |
XNYS |
3615:19805:20260318:0 |
100 |
103.83 |
2026-03-18T09:41:49.57 NY |
XNYS |
3615:20508:20260318:0 |
1 |
103.83 |
2026-03-18T09:41:49.57 NY |
XNYS |
3615:20511:20260318:0 |
99 |
103.83 |
2026-03-18T09:41:49.57 NY |
XNYS |
3615:20512:20260318:0 |
100 |
104.15 |
2026-03-18T09:42:25.06 NY |
XNYS |
3615:21094:20260318:0 |
70 |
104.05 |
2026-03-18T09:43:04.68 NY |
XNYS |
3615:22690:20260318:0 |
1 |
104.05 |
2026-03-18T09:43:04.68 NY |
XNYS |
3615:22693:20260318:0 |
29 |
104.05 |
2026-03-18T09:43:09.28 NY |
XNYS |
3615:22769:20260318:0 |
71 |
104.05 |
2026-03-18T09:43:09.28 NY |
XNYS |
3615:22770:20260318:0 |
29 |
104.05 |
2026-03-18T09:43:09.28 NY |
XNYS |
3615:22771:20260318:0 |
100 |
104.02 |
2026-03-18T09:43:14.55 NY |
XNYS |
3615:22826:20260318:0 |
100 |
103.96 |
2026-03-18T09:43:50.08 NY |
XNYS |
3615:23538:20260318:0 |
100 |
103.98 |
2026-03-18T09:44:29.89 NY |
XNYS |
3615:24482:20260318:0 |
100 |
103.98 |
2026-03-18T09:44:29.89 NY |
XNYS |
3615:24485:20260318:0 |
100 |
103.92 |
2026-03-18T09:45:00.06 NY |
XNYS |
3615:25008:20260318:0 |
85 |
103.9 |
2026-03-18T09:45:21.01 NY |
XNYS |
3615:25571:20260318:0 |
1 |
103.9 |
2026-03-18T09:45:21.01 NY |
XNYS |
3615:25574:20260318:0 |
12 |
103.9 |
2026-03-18T09:45:21.01 NY |
XNYS |
3615:25575:20260318:0 |
2 |
103.9 |
2026-03-18T09:45:21.01 NY |
XNYS |
3615:25576:20260318:0 |
100 |
103.93 |
2026-03-18T09:45:53.93 NY |
XNYS |
3615:26149:20260318:0 |
100 |
103.93 |
2026-03-18T09:45:53.93 NY |
XNYS |
3615:26152:20260318:0 |
75 |
103.83 |
2026-03-18T09:46:24.19 NY |
XNYS |
3615:27327:20260318:0 |
50 |
103.84 |
2026-03-18T09:46:24.19 NY |
XNYS |
3615:27330:20260318:0 |
75 |
103.84 |
2026-03-18T09:46:24.19 NY |
XNYS |
3615:27331:20260318:0 |
75 |
103.88 |
2026-03-18T09:46:59.83 NY |
XNYS |
3615:27855:20260318:0 |
100 |
103.88 |
2026-03-18T09:46:59.83 NY |
XNYS |
3615:27858:20260318:0 |
25 |
103.88 |
2026-03-18T09:46:59.83 NY |
XNYS |
3615:27859:20260318:0 |
100 |
103.88 |
2026-03-18T09:47:52.59 NY |
XNYS |
3615:29709:20260318:0 |
100 |
103.88 |
2026-03-18T09:47:52.59 NY |
XNYS |
3615:29712:20260318:0 |
37 |
103.9 |
2026-03-18T09:48:13.13 NY |
XNYS |
3615:30402:20260318:0 |
63 |
103.9 |
2026-03-18T09:48:13.13 NY |
XNYS |
3615:30405:20260318:0 |
100 |
103.76 |
2026-03-18T09:48:45.01 NY |
XNYS |
3615:31126:20260318:0 |
100 |
103.84 |
2026-03-18T09:49:25.62 NY |
XNYS |
3615:31949:20260318:0 |
100 |
103.92 |
2026-03-18T09:50:04.68 NY |
XNYS |
3615:33121:20260318:0 |
100 |
103.86 |
2026-03-18T09:50:17.76 NY |
XNYS |
3615:33656:20260318:0 |
100 |
103.93 |
2026-03-18T09:50:51.53 NY |
XNYS |
3615:34876:20260318:0 |
100 |
103.92 |
2026-03-18T09:51:10.28 NY |
XNYS |
3615:35844:20260318:0 |
50 |
104.145 |
2026-03-18T09:51:44.98 NY |
XNYS |
3615:37098:20260318:0 |
37 |
104.16 |
2026-03-18T09:51:44.98 NY |
XNYS |
3615:37101:20260318:0 |
13 |
104.16 |
2026-03-18T09:51:44.98 NY |
XNYS |
3615:37102:20260318:0 |
100 |
104.04 |
2026-03-18T09:52:09.86 NY |
XNYS |
3615:37868:20260318:0 |
75 |
104.04 |
2026-03-18T09:52:35.08 NY |
XNYS |
3615:39063:20260318:0 |
100 |
104.05 |
2026-03-18T09:52:35.08 NY |
XNYS |
3615:39066:20260318:0 |
25 |
104.05 |
2026-03-18T09:52:35.08 NY |
XNYS |
3615:39067:20260318:0 |
100 |
104.19 |
2026-03-18T09:53:01.07 NY |
XNYS |
3615:40011:20260318:0 |
100 |
104.13 |
2026-03-18T09:53:31.00 NY |
XNYS |
3615:41269:20260318:0 |
100 |
104.25 |
2026-03-18T09:53:59.14 NY |
XNYS |
3615:42294:20260318:0 |
100 |
104.25 |
2026-03-18T09:53:59.14 NY |
XNYS |
3615:42297:20260318:0 |
65 |
104.25 |
2026-03-18T09:54:24.21 NY |
XNYS |
3615:42916:20260318:0 |
35 |
104.25 |
2026-03-18T09:54:24.21 NY |
XNYS |
3615:42919:20260318:0 |
1 |
104.36 |
2026-03-18T09:55:07.92 NY |
XNYS |
3615:44174:20260318:0 |
89 |
104.41 |
2026-03-18T09:55:17.66 NY |
XNYS |
3615:44316:20260318:0 |
11 |
104.41 |
2026-03-18T09:55:17.66 NY |
XNYS |
3615:44319:20260318:0 |
99 |
104.41 |
2026-03-18T09:55:17.66 NY |
XNYS |
3615:44320:20260318:0 |
100 |
104.32 |
2026-03-18T09:55:49.28 NY |
XNYS |
3615:45241:20260318:0 |
100 |
104.25 |
2026-03-18T09:56:39.09 NY |
XNYS |
3615:46849:20260318:0 |
100 |
104.25 |
2026-03-18T09:57:05.35 NY |
XNYS |
3615:47532:20260318:0 |
100 |
104.215 |
2026-03-18T09:57:35.02 NY |
XNYS |
3615:49056:20260318:0 |
50 |
104.215 |
2026-03-18T09:57:35.02 NY |
XNYS |
3615:49059:20260318:0 |
50 |
104.215 |
2026-03-18T09:57:35.02 NY |
XNYS |
3615:49060:20260318:0 |
3 |
104.17 |
2026-03-18T09:58:20.03 NY |
XNYS |
3615:50889:20260318:0 |
97 |
104.17 |
2026-03-18T09:58:20.11 NY |
XNYS |
3615:50892:20260318:0 |
100 |
104.17 |
2026-03-18T09:58:20.11 NY |
XNYS |
3615:50893:20260318:0 |
100 |
104.3 |
2026-03-18T09:58:43.69 NY |
XNYS |
3615:51799:20260318:0 |
1 |
104.3 |
2026-03-18T09:58:43.69 NY |
XNYS |
3615:51802:20260318:0 |
99 |
104.3 |
2026-03-18T09:58:55.77 NY |
XNYS |
3615:52302:20260318:0 |
47 |
104.39 |
2026-03-18T09:59:24.77 NY |
XNYS |
3615:54142:20260318:0 |
153 |
104.39 |
2026-03-18T09:59:24.77 NY |
XNYS |
3615:54145:20260318:0 |
36 |
104.44 |
2026-03-18T10:00:01.77 NY |
XNYS |
3615:55637:20260318:0 |
36 |
104.44 |
2026-03-18T10:00:01.77 NY |
XNYS |
3615:55640:20260318:0 |
28 |
104.44 |
2026-03-18T10:00:01.77 NY |
XNYS |
3615:55641:20260318:0 |
72 |
104.44 |
2026-03-18T10:00:01.77 NY |
XNYS |
3615:55642:20260318:0 |
1 |
104.44 |
2026-03-18T10:00:01.77 NY |
XNYS |
3615:55643:20260318:0 |
12 |
104.44 |
2026-03-18T10:00:01.89 NY |
XNYS |
3615:55666:20260318:0 |
12 |
104.44 |
2026-03-18T10:00:01.89 NY |
XNYS |
3615:55667:20260318:0 |
3 |
104.44 |
2026-03-18T10:00:01.89 NY |
XNYS |
3615:55668:20260318:0 |
8 |
104.33 |
2026-03-18T10:00:13.54 NY |
XNYS |
3615:56474:20260318:0 |
92 |
104.33 |
2026-03-18T10:00:14.60 NY |
XNYS |
3615:56515:20260318:0 |
100 |
104.36 |
2026-03-18T10:00:43.74 NY |
XNYS |
3615:57570:20260318:0 |
100 |
104.27 |
2026-03-18T10:01:08.63 NY |
KNLI |
3615:58591:20260318:0 |
2 |
104.28 |
2026-03-18T10:01:39.13 NY |
XNYS |
3615:59999:20260318:0 |
10 |
104.28 |
2026-03-18T10:01:39.59 NY |
XNYS |
3615:60027:20260318:0 |
2 |
104.28 |
2026-03-18T10:01:39.59 NY |
XNYS |
3615:60028:20260318:0 |
40 |
104.28 |
2026-03-18T10:01:41.45 NY |
XNYS |
3615:60080:20260318:0 |
46 |
104.28 |
2026-03-18T10:01:41.82 NY |
XNYS |
3615:60082:20260318:0 |
98 |
104.29 |
2026-03-18T10:02:14.73 NY |
XNYS |
3615:61062:20260318:0 |
1 |
104.29 |
2026-03-18T10:02:14.73 NY |
XNYS |
3615:61065:20260318:0 |
1 |
104.29 |
2026-03-18T10:02:14.74 NY |
XNYS |
3615:61066:20260318:0 |
100 |
104.26 |
2026-03-18T10:02:33.37 NY |
XNYS |
3615:62052:20260318:0 |
100 |
104.26 |
2026-03-18T10:02:33.37 NY |
XNYS |
3615:62055:20260318:0 |
100 |
104.12 |
2026-03-18T10:03:08.24 NY |
XNYS |
3615:64360:20260318:0 |
100 |
104.12 |
2026-03-18T10:03:15.68 NY |
LEVL |
3615:64880:20260318:0 |
18 |
104 |
2026-03-18T10:03:49.38 NY |
LEVL |
3615:66815:20260318:0 |
100 |
104.24 |
2026-03-18T10:04:05.56 NY |
XNYS |
3615:67717:20260318:0 |
100 |
104.21 |
2026-03-18T10:04:28.48 NY |
XNYS |
3615:68212:20260318:0 |
100 |
104.06 |
2026-03-18T10:04:58.12 NY |
XNYS |
3615:69512:20260318:0 |
100 |
104.1 |
2026-03-18T10:05:14.81 NY |
XNYS |
3615:70051:20260318:0 |
100 |
104.04 |
2026-03-18T10:05:53.05 NY |
XNYS |
3615:71229:20260318:0 |
100 |
104.06 |
2026-03-18T10:06:23.16 NY |
XNYS |
3615:72904:20260318:0 |
100 |
104.16 |
2026-03-18T10:07:02.16 NY |
XNYS |
3615:73728:20260318:0 |
1 |
104.16 |
2026-03-18T10:07:02.16 NY |
XNYS |
3615:73731:20260318:0 |
95 |
104.16 |
2026-03-18T10:07:02.32 NY |
XNYS |
3615:73732:20260318:0 |
4 |
104.16 |
2026-03-18T10:07:02.32 NY |
XNYS |
3615:73733:20260318:0 |
100 |
104.15 |
2026-03-18T10:07:19.68 NY |
XNYS |
3615:74298:20260318:0 |
100 |
104.34 |
2026-03-18T10:08:09.36 NY |
XNYS |
3615:76020:20260318:0 |
1 |
104.34 |
2026-03-18T10:08:09.36 NY |
XNYS |
3615:76023:20260318:0 |
7 |
104.34 |
2026-03-18T10:08:09.62 NY |
XNYS |
3615:76027:20260318:0 |
92 |
104.34 |
2026-03-18T10:08:09.62 NY |
XNYS |
3615:76028:20260318:0 |
37 |
104.38 |
2026-03-18T10:08:26.58 NY |
XNYS |
3615:76473:20260318:0 |
63 |
104.4 |
2026-03-18T10:08:26.58 NY |
XNYS |
3615:76476:20260318:0 |
19 |
104.32 |
2026-03-18T10:08:43.88 NY |
XNYS |
3615:76905:20260318:0 |
81 |
104.32 |
2026-03-18T10:08:43.88 NY |
XNYS |
3615:76908:20260318:0 |
63 |
104.37 |
2026-03-18T10:09:28.83 NY |
XNYS |
3615:77873:20260318:0 |
37 |
104.37 |
2026-03-18T10:09:28.83 NY |
XNYS |
3615:77876:20260318:0 |
1 |
104.37 |
2026-03-18T10:09:28.83 NY |
XNYS |
3615:77877:20260318:0 |
99 |
104.37 |
2026-03-18T10:09:28.84 NY |
XNYS |
3615:77878:20260318:0 |
1 |
104.27 |
2026-03-18T10:09:49.49 NY |
XNYS |
3615:78355:20260318:0 |
2 |
104.27 |
2026-03-18T10:09:49.49 NY |
XNYS |
3615:78358:20260318:0 |
97 |
104.27 |
2026-03-18T10:09:51.37 NY |
XNYS |
3615:78430:20260318:0 |
100 |
104.14 |
2026-03-18T10:10:15.79 NY |
XNYS |
3615:79518:20260318:0 |
100 |
104.1 |
2026-03-18T10:10:49.99 NY |
XNYS |
3615:80385:20260318:0 |
1 |
104.1 |
2026-03-18T10:10:49.99 NY |
XNYS |
3615:80388:20260318:0 |
99 |
104.1 |
2026-03-18T10:10:54.03 NY |
XNYS |
3615:80490:20260318:0 |
12 |
104.03 |
2026-03-18T10:11:23.34 NY |
XNYS |
3615:81887:20260318:0 |
88 |
104.03 |
2026-03-18T10:11:23.34 NY |
XNYS |
3615:81893:20260318:0 |
100 |
104.03 |
2026-03-18T10:11:23.34 NY |
XNYS |
3615:81896:20260318:0 |
50 |
103.95 |
2026-03-18T10:11:56.68 NY |
XNYS |
3615:83103:20260318:0 |
100 |
103.95 |
2026-03-18T10:11:56.68 NY |
XNYS |
3615:83106:20260318:0 |
12 |
103.95 |
2026-03-18T10:11:56.68 NY |
XNYS |
3615:83107:20260318:0 |
7 |
103.95 |
2026-03-18T10:11:56.68 NY |
XNYS |
3615:83108:20260318:0 |
31 |
103.95 |
2026-03-18T10:11:56.68 NY |
XNYS |
3615:83109:20260318:0 |
100 |
103.88 |
2026-03-18T10:12:47.08 NY |
XNYS |
3615:84536:20260318:0 |
100 |
103.88 |
2026-03-18T10:12:47.08 NY |
XNYS |
3615:84539:20260318:0 |
100 |
103.93 |
2026-03-18T10:13:05.31 NY |
XNYS |
3615:84991:20260318:0 |
100 |
103.86 |
2026-03-18T10:13:35.82 NY |
XNYS |
3615:86565:20260318:0 |
100 |
103.88 |
2026-03-18T10:14:11.75 NY |
XNYS |
3615:87797:20260318:0 |
100 |
103.86 |
2026-03-18T10:14:46.48 NY |
XNYS |
3615:88573:20260318:0 |
100 |
103.81 |
2026-03-18T10:15:14.01 NY |
XNYS |
3615:89470:20260318:0 |
100 |
103.81 |
2026-03-18T10:15:41.36 NY |
XNYS |
3615:90171:20260318:0 |
100 |
103.81 |
2026-03-18T10:16:04.55 NY |
XNYS |
3615:90710:20260318:0 |
6 |
103.81 |
2026-03-18T10:16:34.35 NY |
XNYS |
3615:91369:20260318:0 |
16 |
103.81 |
2026-03-18T10:16:34.35 NY |
XNYS |
3615:91372:20260318:0 |
78 |
103.835 |
2026-03-18T10:16:44.72 NY |
XNYS |
3615:91630:20260318:0 |
100 |
103.84 |
2026-03-18T10:17:04.94 NY |
XNYS |
3615:92297:20260318:0 |
100 |
103.77 |
2026-03-18T10:17:19.01 NY |
XNYS |
3615:92805:20260318:0 |
100 |
103.78 |
2026-03-18T10:17:49.25 NY |
XNYS |
3615:94226:20260318:0 |
100 |
103.78 |
2026-03-18T10:17:49.25 NY |
XNYS |
3615:94229:20260318:0 |
100 |
103.79 |
2026-03-18T10:18:17.26 NY |
XNYS |
3615:94932:20260318:0 |
75 |
103.8 |
2026-03-18T10:18:41.44 NY |
XNYS |
3615:95549:20260318:0 |
25 |
103.805 |
2026-03-18T10:18:41.44 NY |
XNYS |
3615:95552:20260318:0 |
15 |
103.79 |
2026-03-18T10:19:06.72 NY |
XNYS |
3615:96024:20260318:0 |
14 |
103.79 |
2026-03-18T10:19:06.72 NY |
XNYS |
3615:96027:20260318:0 |
71 |
103.79 |
2026-03-18T10:19:06.72 NY |
XNYS |
3615:96028:20260318:0 |
100 |
103.79 |
2026-03-18T10:19:34.04 NY |
XNYS |
3615:96609:20260318:0 |
84 |
103.76 |
2026-03-18T10:20:04.46 NY |
XNYS |
3615:97619:20260318:0 |
16 |
103.76 |
2026-03-18T10:20:04.46 NY |
XNYS |
3615:97622:20260318:0 |
100 |
103.76 |
2026-03-18T10:20:14.01 NY |
XNYS |
3615:97827:20260318:0 |
100 |
103.68 |
2026-03-18T10:20:57.45 NY |
XNYS |
3615:98713:20260318:0 |
1 |
103.68 |
2026-03-18T10:20:57.45 NY |
XNYS |
3615:98716:20260318:0 |
99 |
103.68 |
2026-03-18T10:20:58.17 NY |
XNYS |
3615:98723:20260318:0 |
50 |
103.72 |
2026-03-18T10:21:32.83 NY |
XNYS |
3615:99603:20260318:0 |
100 |
103.72 |
2026-03-18T10:21:32.83 NY |
XNYS |
3615:99606:20260318:0 |
50 |
103.72 |
2026-03-18T10:21:32.83 NY |
XNYS |
3615:99607:20260318:0 |
100 |
103.72 |
2026-03-18T10:22:01.57 NY |
XNYS |
3615:100085:20260318:0 |
100 |
103.72 |
2026-03-18T10:22:01.57 NY |
XNYS |
3615:100088:20260318:0 |
100 |
103.65 |
2026-03-18T10:22:35.55 NY |
XNYS |
3615:101707:20260318:0 |
100 |
103.65 |
2026-03-18T10:22:35.55 NY |
XNYS |
3615:101710:20260318:0 |
100 |
103.55 |
2026-03-18T10:23:16.42 NY |
XNYS |
3615:102549:20260318:0 |
100 |
103.54 |
2026-03-18T10:23:33.68 NY |
XNYS |
3615:102891:20260318:0 |
100 |
103.55 |
2026-03-18T10:24:01.66 NY |
XNYS |
3615:103547:20260318:0 |
100 |
103.51 |
2026-03-18T10:24:24.65 NY |
XNYS |
3615:103964:20260318:0 |
100 |
103.53 |
2026-03-18T10:24:50.90 NY |
XNYS |
3615:104473:20260318:0 |
100 |
103.53 |
2026-03-18T10:25:14.02 NY |
XNYS |
3615:104935:20260318:0 |
1 |
103.49 |
2026-03-18T10:25:39.48 NY |
XNYS |
3615:105447:20260318:0 |
99 |
103.49 |
2026-03-18T10:25:39.48 NY |
XNYS |
3615:105450:20260318:0 |
71 |
103.39 |
2026-03-18T10:26:05.30 NY |
XNYS |
3615:106048:20260318:0 |
1 |
103.39 |
2026-03-18T10:26:05.30 NY |
XNYS |
3615:106051:20260318:0 |
28 |
103.39 |
2026-03-18T10:26:05.30 NY |
XNYS |
3615:106052:20260318:0 |
100 |
103.48 |
2026-03-18T10:26:38.26 NY |
INCR |
3615:106763:20260318:0 |
5 |
103.33 |
2026-03-18T10:27:15.72 NY |
XNYS |
3615:107546:20260318:0 |
75 |
103.35 |
2026-03-18T10:27:19.15 NY |
INCR |
3615:107707:20260318:0 |
20 |
103.36 |
2026-03-18T10:27:19.15 NY |
INCR |
3615:107709:20260318:0 |
100 |
103.35 |
2026-03-18T10:27:36.46 NY |
XNYS |
3615:108347:20260318:0 |
78 |
103.35 |
2026-03-18T10:27:36.46 NY |
XNYS |
3615:108350:20260318:0 |
1 |
103.35 |
2026-03-18T10:27:36.46 NY |
XNYS |
3615:108351:20260318:0 |
8 |
103.35 |
2026-03-18T10:27:36.46 NY |
XNYS |
3615:108352:20260318:0 |
1 |
103.35 |
2026-03-18T10:27:36.46 NY |
XNYS |
3615:108353:20260318:0 |
12 |
103.38 |
2026-03-18T10:27:49.04 NY |
XNYS |
3615:108919:20260318:0 |
100 |
103.37 |
2026-03-18T10:28:02.60 NY |
XNYS |
3615:109374:20260318:0 |
100 |
103.36 |
2026-03-18T10:28:32.59 NY |
IEXG |
3615:110409:20260318:0 |
100 |
103.36 |
2026-03-18T10:28:44.63 NY |
XNYS |
3615:111014:20260318:0 |
100 |
103.35 |
2026-03-18T10:29:12.29 NY |
XNYS |
3615:112217:20260318:0 |
100 |
103.59 |
2026-03-18T10:30:13.08 NY |
XNYS |
3615:113410:20260318:0 |
20 |
103.57 |
2026-03-18T10:30:14.05 NY |
XNYS |
3615:113440:20260318:0 |
50 |
103.57 |
2026-03-18T10:30:14.05 NY |
XNYS |
3615:113443:20260318:0 |
30 |
103.57 |
2026-03-18T10:30:14.05 NY |
XNYS |
3615:113444:20260318:0 |
100 |
103.55 |
2026-03-18T10:30:38.86 NY |
XNYS |
3615:113922:20260318:0 |
100 |
103.7 |
2026-03-18T10:31:19.84 NY |
XNYS |
3615:114780:20260318:0 |
100 |
103.7 |
2026-03-18T10:31:32.50 NY |
XNYS |
3615:115096:20260318:0 |
100 |
103.7 |
2026-03-18T10:31:32.50 NY |
XNYS |
3615:115099:20260318:0 |
50 |
103.68 |
2026-03-18T10:31:58.41 NY |
XNYS |
3615:115879:20260318:0 |
50 |
103.68 |
2026-03-18T10:31:58.41 NY |
XNYS |
3615:115882:20260318:0 |
100 |
103.69 |
2026-03-18T10:32:23.09 NY |
XNYS |
3615:116476:20260318:0 |
100 |
103.69 |
2026-03-18T10:32:55.47 NY |
XNYS |
3615:117744:20260318:0 |
1 |
103.69 |
2026-03-18T10:32:55.47 NY |
XNYS |
3615:117747:20260318:0 |
99 |
103.69 |
2026-03-18T10:32:55.47 NY |
XNYS |
3615:117748:20260318:0 |
100 |
103.69 |
2026-03-18T10:33:16.17 NY |
XNYS |
3615:118363:20260318:0 |
50 |
103.72 |
2026-03-18T10:33:42.60 NY |
XNYS |
3615:119236:20260318:0 |
50 |
103.73 |
2026-03-18T10:33:42.60 NY |
XNYS |
3615:119239:20260318:0 |
100 |
103.66 |
2026-03-18T10:34:03.08 NY |
XNYS |
3615:120038:20260318:0 |
100 |
103.63 |
2026-03-18T10:34:32.04 NY |
XNYS |
3615:120676:20260318:0 |
100 |
103.51 |
2026-03-18T10:35:03.99 NY |
XNYS |
3615:121763:20260318:0 |
1 |
103.52 |
2026-03-18T10:35:28.06 NY |
XNYS |
3615:122122:20260318:0 |
99 |
103.52 |
2026-03-18T10:35:28.06 NY |
XNYS |
3615:122125:20260318:0 |
200 |
103.52 |
2026-03-18T10:35:45.76 NY |
XNYS |
3615:122390:20260318:0 |
100 |
103.56 |
2026-03-18T10:36:14.78 NY |
XNYS |
3615:123119:20260318:0 |
100 |
103.56 |
2026-03-18T10:36:14.78 NY |
XNYS |
3615:123122:20260318:0 |
100 |
103.48 |
2026-03-18T10:36:51.24 NY |
XNYS |
3615:124279:20260318:0 |
100 |
103.4 |
2026-03-18T10:37:27.37 NY |
XNYS |
3615:125180:20260318:0 |
75 |
103.32 |
2026-03-18T10:37:58.42 NY |
XNYS |
3615:126285:20260318:0 |
12 |
103.32 |
2026-03-18T10:37:58.42 NY |
XNYS |
3615:126288:20260318:0 |
88 |
103.32 |
2026-03-18T10:37:58.42 NY |
XNYS |
3615:126289:20260318:0 |
12 |
103.32 |
2026-03-18T10:37:58.42 NY |
XNYS |
3615:126290:20260318:0 |
12 |
103.32 |
2026-03-18T10:37:58.42 NY |
XNYS |
3615:126291:20260318:0 |
1 |
103.32 |
2026-03-18T10:37:58.42 NY |
XNYS |
3615:126292:20260318:0 |
83 |
103.35 |
2026-03-18T10:38:33.49 NY |
XNYS |
3615:127175:20260318:0 |
1 |
103.35 |
2026-03-18T10:38:33.49 NY |
XNYS |
3615:127178:20260318:0 |
16 |
103.35 |
2026-03-18T10:38:33.51 NY |
XNYS |
3615:127179:20260318:0 |
100 |
103.35 |
2026-03-18T10:38:33.51 NY |
XNYS |
3615:127180:20260318:0 |
100 |
103.4 |
2026-03-18T10:39:03.79 NY |
XNYS |
3615:128139:20260318:0 |
100 |
103.36 |
2026-03-18T10:39:37.63 NY |
XNYS |
3615:128891:20260318:0 |
100 |
103.24 |
2026-03-18T10:40:31.76 NY |
XNYS |
3615:130467:20260318:0 |
100 |
103.24 |
2026-03-18T10:40:31.76 NY |
XNYS |
3615:130470:20260318:0 |
100 |
103.22 |
2026-03-18T10:40:42.65 NY |
XNYS |
3615:130795:20260318:0 |
20 |
103.17 |
2026-03-18T10:41:09.05 NY |
XNYS |
3615:131317:20260318:0 |
50 |
103.17 |
2026-03-18T10:41:09.05 NY |
XNYS |
3615:131320:20260318:0 |
30 |
103.18 |
2026-03-18T10:41:09.05 NY |
XNYS |
3615:131321:20260318:0 |
100 |
103.17 |
2026-03-18T10:41:44.57 NY |
XNYS |
3615:132375:20260318:0 |
1 |
103.17 |
2026-03-18T10:41:44.57 NY |
XNYS |
3615:132378:20260318:0 |
99 |
103.17 |
2026-03-18T10:41:44.57 NY |
XNYS |
3615:132379:20260318:0 |
100 |
103.13 |
2026-03-18T10:42:09.74 NY |
XNYS |
3615:133317:20260318:0 |
100 |
103.11 |
2026-03-18T10:42:28.25 NY |
XNYS |
3615:133838:20260318:0 |
29 |
103.065 |
2026-03-18T10:42:47.80 NY |
LEVL |
3615:134764:20260318:0 |
100 |
103.03 |
2026-03-18T10:42:56.90 NY |
XNYS |
3615:135118:20260318:0 |
50 |
102.95 |
2026-03-18T10:43:22.17 NY |
XNYS |
3615:136082:20260318:0 |
50 |
102.96 |
2026-03-18T10:43:22.17 NY |
XNYS |
3615:136085:20260318:0 |
100 |
102.94 |
2026-03-18T10:44:04.72 NY |
XNYS |
3615:138211:20260318:0 |
100 |
102.93 |
2026-03-18T10:44:09.87 NY |
XNYS |
3615:138394:20260318:0 |
100 |
102.99 |
2026-03-18T10:44:45.39 NY |
XNYS |
3615:139385:20260318:0 |
100 |
103.08 |
2026-03-18T10:45:15.14 NY |
XNYS |
3615:140100:20260318:0 |
100 |
103.04 |
2026-03-18T10:45:18.45 NY |
XNYS |
3615:140107:20260318:0 |
100 |
103.02 |
2026-03-18T10:45:39.12 NY |
XNYS |
3615:140828:20260318:0 |
77 |
103.02 |
2026-03-18T10:46:10.46 NY |
XNYS |
3615:142065:20260318:0 |
23 |
103.02 |
2026-03-18T10:46:10.46 NY |
XNYS |
3615:142068:20260318:0 |
100 |
103.01 |
2026-03-18T10:46:32.87 NY |
XNYS |
3615:142851:20260318:0 |
100 |
103.1 |
2026-03-18T10:47:26.94 NY |
XNYS |
3615:144928:20260318:0 |
100 |
103.09 |
2026-03-18T10:47:27.73 NY |
XNYS |
3615:144968:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:02.69 NY |
CGXS |
3615:146384:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:06.16 NY |
VFMI |
3615:146604:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:09.32 NY |
UBSA |
3615:146790:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:09.32 NY |
LEVL |
3615:146792:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:09.32 NY |
INCR |
3615:146794:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:09.32 NY |
ICBX |
3615:146796:20260318:0 |
64 |
103.25 |
2026-03-18T10:48:09.33 NY |
XNYS |
3615:146799:20260318:0 |
1 |
103.25 |
2026-03-18T10:48:09.33 NY |
XNYS |
3615:146803:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:24.94 NY |
ICBX |
3615:147226:20260318:0 |
1 |
103.25 |
2026-03-18T10:48:25.02 NY |
XNYS |
3615:147229:20260318:0 |
14 |
103.25 |
2026-03-18T10:48:25.02 NY |
XNYS |
3615:147232:20260318:0 |
20 |
103.25 |
2026-03-18T10:48:25.02 NY |
XNYS |
3615:147233:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:25.02 NY |
XNYS |
3615:147236:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:25.02 NY |
XNYS |
3615:147237:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:25.03 NY |
ITGI |
3615:147230:20260318:0 |
90 |
103.25 |
2026-03-18T10:48:25.03 NY |
LEVL |
3615:147234:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:29.26 NY |
BARX |
3615:147422:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:30.04 NY |
ICBX |
3615:147449:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:30.07 NY |
LEVL |
3615:147497:20260318:0 |
125 |
103.25 |
2026-03-18T10:48:30.46 NY |
UBSA |
3615:147517:20260318:0 |
75 |
103.25 |
2026-03-18T10:48:30.46 NY |
UBSA |
3615:147519:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:30.55 NY |
UBSA |
3615:147555:20260318:0 |
200 |
103.25 |
2026-03-18T10:48:30.55 NY |
ICBX |
3615:147557:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:30.55 NY |
INCR |
3615:147559:20260318:0 |
76 |
103.25 |
2026-03-18T10:48:30.83 NY |
ICBX |
3615:147563:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:31.47 NY |
CGXS |
3615:147570:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:43.26 NY |
INCR |
3615:148020:20260318:0 |
100 |
103.245 |
2026-03-18T10:48:43.29 NY |
CGXS |
3615:148022:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:43.41 NY |
CGXS |
3615:148029:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.20 NY |
CGXS |
3615:148049:20260318:0 |
24 |
103.25 |
2026-03-18T10:48:44.35 NY |
ICBX |
3615:148080:20260318:0 |
200 |
103.25 |
2026-03-18T10:48:44.35 NY |
ITGI |
3615:148084:20260318:0 |
100 |
103.2475 |
2026-03-18T10:48:44.35 NY |
BARX |
3615:148089:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.35 NY |
BARX |
3615:148095:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.35 NY |
LEVL |
3615:148082:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.35 NY |
UBSA |
3615:148086:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.35 NY |
INCR |
3615:148092:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.36 NY |
VFMI |
3615:148102:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:44.38 NY |
LEVL |
3615:148127:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.38 NY |
SGMT |
3615:148130:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.38 NY |
ONEC |
3615:148132:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.38 NY |
VFMI |
3615:148135:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.38 NY |
ICBX |
3615:148138:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.38 NY |
ITGI |
3615:148140:20260318:0 |
5 |
103.23 |
2026-03-18T10:48:44.38 NY |
UBSA |
3615:148142:20260318:0 |
95 |
103.23 |
2026-03-18T10:48:44.38 NY |
UBSA |
3615:148144:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:44.39 NY |
CGXS |
3615:148155:20260318:0 |
90 |
103.245 |
2026-03-18T10:48:44.40 NY |
LEVL |
3615:148146:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:44.44 NY |
CGXS |
3615:148166:20260318:0 |
100 |
103.25 |
2026-03-18T10:48:44.51 NY |
UBSA |
3615:148169:20260318:0 |
100 |
103.2475 |
2026-03-18T10:48:44.51 NY |
CGXS |
3615:148171:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:45.62 NY |
UBSA |
3615:148204:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:45.75 NY |
UBSA |
3615:148213:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:46.09 NY |
UBSA |
3615:148225:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:46.70 NY |
UBSA |
3615:148253:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:47.71 NY |
UBSA |
3615:148290:20260318:0 |
100 |
103.24 |
2026-03-18T10:48:47.73 NY |
UBSA |
3615:148303:20260318:0 |
20 |
103.24 |
2026-03-18T10:48:47.74 NY |
ARCX |
3615:148310:20260318:0 |
100 |
103.2 |
2026-03-18T10:48:55.40 NY |
XNYS |
3615:148699:20260318:0 |
100 |
103.2 |
2026-03-18T10:48:55.40 NY |
XNYS |
3615:148702:20260318:0 |
100 |
103.23 |
2026-03-18T10:49:43.15 NY |
XNYS |
3615:150475:20260318:0 |
50 |
103.27 |
2026-03-18T10:50:11.33 NY |
XNYS |
3615:151258:20260318:0 |
50 |
103.27 |
2026-03-18T10:50:11.33 NY |
XNYS |
3615:151261:20260318:0 |
50 |
103.255 |
2026-03-18T10:50:14.05 NY |
XNYS |
3615:151303:20260318:0 |
50 |
103.26 |
2026-03-18T10:50:14.05 NY |
XNYS |
3615:151306:20260318:0 |
100 |
103.25 |
2026-03-18T10:50:37.92 NY |
XNYS |
3615:151975:20260318:0 |
65 |
103.22 |
2026-03-18T10:50:54.23 NY |
LEVL |
3615:152226:20260318:0 |
1 |
103.3 |
2026-03-18T10:51:28.33 NY |
INCR |
3615:152976:20260318:0 |
1 |
103.3 |
2026-03-18T10:51:28.33 NY |
INCR |
3615:152979:20260318:0 |
50 |
103.3 |
2026-03-18T10:51:28.33 NY |
INCR |
3615:152980:20260318:0 |
48 |
103.3 |
2026-03-18T10:51:28.33 NY |
INCR |
3615:152981:20260318:0 |
35 |
103.26 |
2026-03-18T10:51:41.24 NY |
MEMX |
3615:153303:20260318:0 |
2 |
103.3 |
2026-03-18T10:51:52.99 NY |
XNYS |
3615:153564:20260318:0 |
98 |
103.3 |
2026-03-18T10:51:53.67 NY |
XNYS |
3615:153596:20260318:0 |
100 |
103.24 |
2026-03-18T10:52:18.88 NY |
XNYS |
3615:154282:20260318:0 |
100 |
103.24 |
2026-03-18T10:52:51.96 NY |
XNYS |
3615:155588:20260318:0 |
7 |
103.24 |
2026-03-18T10:52:51.96 NY |
XNYS |
3615:155591:20260318:0 |
1 |
103.24 |
2026-03-18T10:52:51.96 NY |
XNYS |
3615:155592:20260318:0 |
92 |
103.24 |
2026-03-18T10:52:51.96 NY |
XNYS |
3615:155593:20260318:0 |
100 |
103.22 |
2026-03-18T10:53:12.39 NY |
XNYS |
3615:157193:20260318:0 |
100 |
103.26 |
2026-03-18T10:53:34.57 NY |
XNYS |
3615:157891:20260318:0 |
1 |
103.26 |
2026-03-18T10:53:34.57 NY |
XNYS |
3615:157897:20260318:0 |
99 |
103.26 |
2026-03-18T10:53:34.63 NY |
XNYS |
3615:157898:20260318:0 |
100 |
103.29 |
2026-03-18T10:54:24.12 NY |
XNYS |
3615:159156:20260318:0 |
1 |
103.29 |
2026-03-18T10:54:24.12 NY |
XNYS |
3615:159159:20260318:0 |
99 |
103.29 |
2026-03-18T10:54:24.12 NY |
XNYS |
3615:159160:20260318:0 |
100 |
103.28 |
2026-03-18T10:54:27.17 NY |
XNYS |
3615:159211:20260318:0 |
100 |
103.27 |
2026-03-18T10:54:50.67 NY |
XNYS |
3615:159757:20260318:0 |
100 |
103.27 |
2026-03-18T10:55:19.51 NY |
XNYS |
3615:160290:20260318:0 |
50 |
103.27 |
2026-03-18T10:55:41.30 NY |
XNYS |
3615:160807:20260318:0 |
100 |
103.27 |
2026-03-18T10:55:41.30 NY |
XNYS |
3615:160810:20260318:0 |
1 |
103.27 |
2026-03-18T10:55:41.30 NY |
XNYS |
3615:160811:20260318:0 |
49 |
103.27 |
2026-03-18T10:55:41.30 NY |
XNYS |
3615:160812:20260318:0 |
100 |
103.3 |
2026-03-18T10:56:11.11 NY |
XNYS |
3615:161320:20260318:0 |
100 |
103.28 |
2026-03-18T10:56:37.60 NY |
XNYS |
3615:161876:20260318:0 |
100 |
103.35 |
2026-03-18T10:57:20.44 NY |
XNYS |
3615:162986:20260318:0 |
1 |
103.35 |
2026-03-18T10:57:20.44 NY |
XNYS |
3615:162989:20260318:0 |
99 |
103.35 |
2026-03-18T10:57:20.44 NY |
XNYS |
3615:162990:20260318:0 |
50 |
103.36 |
2026-03-18T10:57:34.38 NY |
XNYS |
3615:163575:20260318:0 |
100 |
103.36 |
2026-03-18T10:57:34.38 NY |
XNYS |
3615:163578:20260318:0 |
50 |
103.36 |
2026-03-18T10:57:34.38 NY |
XNYS |
3615:163579:20260318:0 |
100 |
103.37 |
2026-03-18T10:58:09.24 NY |
XNYS |
3615:164721:20260318:0 |
100 |
103.4 |
2026-03-18T10:58:37.09 NY |
XNYS |
3615:165337:20260318:0 |
100 |
103.42 |
2026-03-18T10:58:57.56 NY |
XNYS |
3615:166128:20260318:0 |
100 |
103.42 |
2026-03-18T10:58:57.56 NY |
XNYS |
3615:166131:20260318:0 |
100 |
103.46 |
2026-03-18T10:59:41.93 NY |
XNYS |
3615:167107:20260318:0 |
100 |
103.49 |
2026-03-18T10:59:54.54 NY |
XNYS |
3615:167408:20260318:0 |
100 |
103.46 |
2026-03-18T11:00:11.79 NY |
XNYS |
3615:167946:20260318:0 |
100 |
103.64 |
2026-03-18T11:01:04.87 NY |
XNYS |
3615:169124:20260318:0 |
100 |
103.65 |
2026-03-18T11:01:29.20 NY |
XNYS |
3615:169574:20260318:0 |
100 |
103.53 |
2026-03-18T11:01:54.81 NY |
XNYS |
3615:170214:20260318:0 |
100 |
103.44 |
2026-03-18T11:02:27.22 NY |
XNYS |
3615:171051:20260318:0 |
14 |
103.4 |
2026-03-18T11:02:32.06 NY |
XNYS |
3615:171282:20260318:0 |
86 |
103.4 |
2026-03-18T11:02:32.06 NY |
XNYS |
3615:171285:20260318:0 |
100 |
103.42 |
2026-03-18T11:03:06.26 NY |
XNYS |
3615:172462:20260318:0 |
40 |
103.41 |
2026-03-18T11:03:29.40 NY |
INCR |
3615:173271:20260318:0 |
60 |
103.42 |
2026-03-18T11:03:29.41 NY |
KNLI |
3615:173275:20260318:0 |
12 |
103.47 |
2026-03-18T11:03:59.96 NY |
XNYS |
3615:174172:20260318:0 |
2 |
103.47 |
2026-03-18T11:03:59.96 NY |
XNYS |
3615:174175:20260318:0 |
86 |
103.49 |
2026-03-18T11:04:06.96 NY |
XNYS |
3615:174609:20260318:0 |
100 |
103.52 |
2026-03-18T11:04:46.08 NY |
XNYS |
3615:175252:20260318:0 |
100 |
103.52 |
2026-03-18T11:04:46.08 NY |
XNYS |
3615:175255:20260318:0 |
5 |
103.58 |
2026-03-18T11:05:39.12 NY |
XNYS |
3615:176692:20260318:0 |
12 |
103.58 |
2026-03-18T11:05:39.12 NY |
XNYS |
3615:176695:20260318:0 |
3 |
103.58 |
2026-03-18T11:05:46.12 NY |
XNYS |
3615:176958:20260318:0 |
6 |
103.59 |
2026-03-18T11:05:46.12 NY |
XNYS |
3615:176960:20260318:0 |
50 |
103.59 |
2026-03-18T11:05:46.12 NY |
XNYS |
3615:176962:20260318:0 |
100 |
103.59 |
2026-03-18T11:05:46.12 NY |
XNYS |
3615:176963:20260318:0 |
24 |
103.59 |
2026-03-18T11:05:46.12 NY |
XNYS |
3615:176964:20260318:0 |
100 |
103.57 |
2026-03-18T11:06:00.73 NY |
XNYS |
3615:177218:20260318:0 |
100 |
103.56 |
2026-03-18T11:06:45.76 NY |
XNYS |
3615:178124:20260318:0 |
100 |
103.64 |
2026-03-18T11:07:07.01 NY |
XNYS |
3615:178591:20260318:0 |
100 |
103.67 |
2026-03-18T11:08:11.27 NY |
XNYS |
3615:180732:20260318:0 |
100 |
103.66 |
2026-03-18T11:08:41.10 NY |
XNYS |
3615:181560:20260318:0 |
100 |
103.61 |
2026-03-18T11:09:03.46 NY |
XNYS |
3615:182576:20260318:0 |
100 |
103.73 |
2026-03-18T11:10:02.28 NY |
XNYS |
3615:184188:20260318:0 |
100 |
103.72 |
2026-03-18T11:10:14.10 NY |
XNYS |
3615:184436:20260318:0 |
100 |
103.68 |
2026-03-18T11:10:49.51 NY |
XNYS |
3615:184876:20260318:0 |
100 |
103.64 |
2026-03-18T11:11:12.76 NY |
XNYS |
3615:185410:20260318:0 |
100 |
103.66 |
2026-03-18T11:11:45.22 NY |
XNYS |
3615:186016:20260318:0 |
100 |
103.68 |
2026-03-18T11:12:08.61 NY |
XNYS |
3615:186455:20260318:0 |
100 |
103.67 |
2026-03-18T11:12:39.92 NY |
XNYS |
3615:187480:20260318:0 |
100 |
103.65 |
2026-03-18T11:13:06.18 NY |
XNYS |
3615:188717:20260318:0 |
100 |
103.68 |
2026-03-18T11:13:37.68 NY |
XNYS |
3615:189503:20260318:0 |
78 |
103.68 |
2026-03-18T11:14:07.43 NY |
XNYS |
3615:190522:20260318:0 |
22 |
103.68 |
2026-03-18T11:14:07.43 NY |
XNYS |
3615:190525:20260318:0 |
100 |
103.67 |
2026-03-18T11:14:45.08 NY |
XNYS |
3615:191216:20260318:0 |
50 |
103.71 |
2026-03-18T11:15:09.91 NY |
XNYS |
3615:191798:20260318:0 |
50 |
103.71 |
2026-03-18T11:15:09.91 NY |
XNYS |
3615:191801:20260318:0 |
100 |
103.67 |
2026-03-18T11:15:52.48 NY |
XNYS |
3615:192426:20260318:0 |
100 |
103.67 |
2026-03-18T11:16:27.62 NY |
XNYS |
3615:193065:20260318:0 |
100 |
103.67 |
2026-03-18T11:16:33.24 NY |
XNYS |
3615:193228:20260318:0 |
100 |
103.64 |
2026-03-18T11:16:49.78 NY |
XNYS |
3615:193592:20260318:0 |
100 |
103.66 |
2026-03-18T11:17:20.18 NY |
XNYS |
3615:194262:20260318:0 |
100 |
103.67 |
2026-03-18T11:17:43.36 NY |
XNYS |
3615:195272:20260318:0 |
100 |
103.67 |
2026-03-18T11:18:07.98 NY |
XNYS |
3615:196286:20260318:0 |
100 |
103.65 |
2026-03-18T11:18:27.11 NY |
XNYS |
3615:196923:20260318:0 |
100 |
103.63 |
2026-03-18T11:19:04.99 NY |
XNYS |
3615:198331:20260318:0 |
100 |
103.65 |
2026-03-18T11:19:27.25 NY |
XNYS |
3615:198904:20260318:0 |
100 |
103.61 |
2026-03-18T11:19:48.25 NY |
XNYS |
3615:199329:20260318:0 |
100 |
103.6 |
2026-03-18T11:20:22.52 NY |
XNYS |
3615:200372:20260318:0 |
21 |
103.54 |
2026-03-18T11:20:43.69 NY |
XNYS |
3615:201144:20260318:0 |
79 |
103.54 |
2026-03-18T11:20:43.69 NY |
XNYS |
3615:201147:20260318:0 |
100 |
103.42 |
2026-03-18T11:21:09.24 NY |
IEXG |
3615:201983:20260318:0 |
100 |
103.42 |
2026-03-18T11:21:15.04 NY |
XNYS |
3615:202143:20260318:0 |
100 |
103.38 |
2026-03-18T11:21:46.55 NY |
XNYS |
3615:202898:20260318:0 |
100 |
103.42 |
2026-03-18T11:22:10.84 NY |
XNYS |
3615:203365:20260318:0 |
100 |
103.46 |
2026-03-18T11:22:50.88 NY |
XNYS |
3615:205050:20260318:0 |
100 |
103.49 |
2026-03-18T11:23:18.93 NY |
XNYS |
3615:206232:20260318:0 |
100 |
103.43 |
2026-03-18T11:24:09.66 NY |
XNYS |
3615:207990:20260318:0 |
100 |
103.45 |
2026-03-18T11:24:21.40 NY |
XNYS |
3615:208319:20260318:0 |
100 |
103.49 |
2026-03-18T11:25:14.99 NY |
XNYS |
3615:209691:20260318:0 |
100 |
103.49 |
2026-03-18T11:25:14.99 NY |
XNYS |
3615:209694:20260318:0 |
100 |
103.45 |
2026-03-18T11:25:45.05 NY |
XNYS |
3615:210417:20260318:0 |
100 |
103.45 |
2026-03-18T11:26:15.77 NY |
XNYS |
3615:211042:20260318:0 |
100 |
103.45 |
2026-03-18T11:26:15.77 NY |
XNYS |
3615:211045:20260318:0 |
100 |
103.44 |
2026-03-18T11:26:46.85 NY |
XNYS |
3615:211645:20260318:0 |
6 |
103.45 |
2026-03-18T11:27:17.27 NY |
XNYS |
3615:212160:20260318:0 |
2 |
103.45 |
2026-03-18T11:27:17.27 NY |
XNYS |
3615:212163:20260318:0 |
92 |
103.485 |
2026-03-18T11:27:23.54 NY |
XNYS |
3615:212376:20260318:0 |
100 |
103.46 |
2026-03-18T11:27:47.54 NY |
XNYS |
3615:213388:20260318:0 |
100 |
103.46 |
2026-03-18T11:27:47.54 NY |
XNYS |
3615:213391:20260318:0 |
100 |
103.43 |
2026-03-18T11:28:23.99 NY |
XNYS |
3615:214528:20260318:0 |
15 |
103.44 |
2026-03-18T11:28:57.16 NY |
XNYS |
3615:215664:20260318:0 |
70 |
103.44 |
2026-03-18T11:29:02.60 NY |
XNYS |
3615:215850:20260318:0 |
1 |
103.44 |
2026-03-18T11:29:02.60 NY |
XNYS |
3615:215851:20260318:0 |
1 |
103.44 |
2026-03-18T11:29:02.60 NY |
XNYS |
3615:215852:20260318:0 |
6 |
103.44 |
2026-03-18T11:29:02.60 NY |
XNYS |
3615:215853:20260318:0 |
1 |
103.44 |
2026-03-18T11:29:02.60 NY |
XNYS |
3615:215854:20260318:0 |
5 |
103.44 |
2026-03-18T11:29:02.65 NY |
XNYS |
3615:215855:20260318:0 |
1 |
103.44 |
2026-03-18T11:29:02.65 NY |
XNYS |
3615:215856:20260318:0 |
50 |
103.45 |
2026-03-18T11:29:22.78 NY |
XNYS |
3615:216499:20260318:0 |
50 |
103.45 |
2026-03-18T11:29:22.78 NY |
XNYS |
3615:216502:20260318:0 |
100 |
103.42 |
2026-03-18T11:29:56.34 NY |
XNYS |
3615:217204:20260318:0 |
100 |
103.48 |
2026-03-18T11:30:38.91 NY |
XNYS |
3615:217981:20260318:0 |
1 |
103.48 |
2026-03-18T11:30:47.57 NY |
INCR |
3615:218092:20260318:0 |
1 |
103.48 |
2026-03-18T11:30:47.57 NY |
INCR |
3615:218095:20260318:0 |
60 |
103.48 |
2026-03-18T11:30:47.57 NY |
INCR |
3615:218096:20260318:0 |
38 |
103.48 |
2026-03-18T11:30:47.57 NY |
KNLI |
3615:218098:20260318:0 |
100 |
103.42 |
2026-03-18T11:31:21.88 NY |
XNYS |
3615:218978:20260318:0 |
100 |
103.35 |
2026-03-18T11:31:49.77 NY |
XNYS |
3615:219567:20260318:0 |
50 |
103.4 |
2026-03-18T11:32:34.01 NY |
XNYS |
3615:220980:20260318:0 |
50 |
103.4 |
2026-03-18T11:32:34.01 NY |
XNYS |
3615:220983:20260318:0 |
100 |
103.43 |
2026-03-18T11:33:13.66 NY |
XNYS |
3615:222398:20260318:0 |
100 |
103.43 |
2026-03-18T11:33:13.66 NY |
XNYS |
3615:222401:20260318:0 |
62 |
103.48 |
2026-03-18T11:34:03.63 NY |
XNYS |
3615:223803:20260318:0 |
1 |
103.48 |
2026-03-18T11:34:03.63 NY |
XNYS |
3615:223806:20260318:0 |
26 |
103.48 |
2026-03-18T11:34:03.63 NY |
XNYS |
3615:223807:20260318:0 |
11 |
103.48 |
2026-03-18T11:34:03.63 NY |
XNYS |
3615:223808:20260318:0 |
100 |
103.47 |
2026-03-18T11:34:04.22 NY |
XNYS |
3615:223876:20260318:0 |
20 |
103.4 |
2026-03-18T11:34:37.81 NY |
XNYS |
3615:224463:20260318:0 |
80 |
103.4 |
2026-03-18T11:34:37.81 NY |
XNYS |
3615:224467:20260318:0 |
100 |
103.39 |
2026-03-18T11:35:18.55 NY |
XNYS |
3615:226037:20260318:0 |
100 |
103.39 |
2026-03-18T11:35:21.12 NY |
XNYS |
3615:226105:20260318:0 |
100 |
103.39 |
2026-03-18T11:35:47.56 NY |
XNYS |
3615:226951:20260318:0 |
62 |
103.43 |
2026-03-18T11:36:34.11 NY |
XNYS |
3615:228445:20260318:0 |
1 |
103.43 |
2026-03-18T11:36:34.11 NY |
XNYS |
3615:228448:20260318:0 |
2 |
103.43 |
2026-03-18T11:36:34.39 NY |
XNYS |
3615:228449:20260318:0 |
35 |
103.43 |
2026-03-18T11:36:34.62 NY |
XNYS |
3615:228450:20260318:0 |
100 |
103.43 |
2026-03-18T11:36:34.62 NY |
XNYS |
3615:228451:20260318:0 |
100 |
103.45 |
2026-03-18T11:37:00.05 NY |
XNYS |
3615:229497:20260318:0 |
100 |
103.49 |
2026-03-18T11:37:53.59 NY |
XNYS |
3615:231503:20260318:0 |
100 |
103.5 |
2026-03-18T11:38:12.08 NY |
XNYS |
3615:232137:20260318:0 |
1 |
103.5 |
2026-03-18T11:38:12.08 NY |
XNYS |
3615:232140:20260318:0 |
99 |
103.5 |
2026-03-18T11:38:12.08 NY |
XNYS |
3615:232141:20260318:0 |
100 |
103.5 |
2026-03-18T11:38:34.90 NY |
XNYS |
3615:232802:20260318:0 |
100 |
103.47 |
2026-03-18T11:39:05.07 NY |
XNYS |
3615:234096:20260318:0 |
100 |
103.47 |
2026-03-18T11:39:50.63 NY |
XNYS |
3615:235204:20260318:0 |
100 |
103.45 |
2026-03-18T11:40:12.17 NY |
XNYS |
3615:235774:20260318:0 |
100 |
103.44 |
2026-03-18T11:40:12.22 NY |
XNYS |
3615:235777:20260318:0 |
100 |
103.45 |
2026-03-18T11:40:47.54 NY |
XNYS |
3615:236678:20260318:0 |
100 |
103.48 |
2026-03-18T11:41:22.82 NY |
XNYS |
3615:237900:20260318:0 |
100 |
103.48 |
2026-03-18T11:41:22.93 NY |
XNYS |
3615:237903:20260318:0 |
100 |
103.41 |
2026-03-18T11:41:51.12 NY |
XNYS |
3615:238801:20260318:0 |
1 |
103.35 |
2026-03-18T11:42:26.55 NY |
XNYS |
3615:239777:20260318:0 |
3 |
103.35 |
2026-03-18T11:42:26.55 NY |
XNYS |
3615:239780:20260318:0 |
3 |
103.35 |
2026-03-18T11:42:26.55 NY |
XNYS |
3615:239781:20260318:0 |
93 |
103.35 |
2026-03-18T11:42:26.55 NY |
XNYS |
3615:239782:20260318:0 |
7 |
103.35 |
2026-03-18T11:42:26.55 NY |
XNYS |
3615:239783:20260318:0 |
93 |
103.35 |
2026-03-18T11:42:26.55 NY |
XNYS |
3615:239784:20260318:0 |
100 |
103.43 |
2026-03-18T11:43:19.49 NY |
XNYS |
3615:241940:20260318:0 |
50 |
103.43 |
2026-03-18T11:43:37.45 NY |
XNYS |
3615:242315:20260318:0 |
50 |
103.43 |
2026-03-18T11:43:37.45 NY |
XNYS |
3615:242318:20260318:0 |
100 |
103.47 |
2026-03-18T11:44:18.41 NY |
XNYS |
3615:243685:20260318:0 |
100 |
103.48 |
2026-03-18T11:45:00.92 NY |
XNYS |
3615:244533:20260318:0 |
100 |
103.48 |
2026-03-18T11:45:14.09 NY |
XNYS |
3615:244824:20260318:0 |
100 |
103.48 |
2026-03-18T11:45:48.44 NY |
XNYS |
3615:245645:20260318:0 |
100 |
103.46 |
2026-03-18T11:46:14.68 NY |
XNYS |
3615:246155:20260318:0 |
100 |
103.4 |
2026-03-18T11:46:47.62 NY |
XNYS |
3615:246844:20260318:0 |
50 |
103.54 |
2026-03-18T11:48:01.06 NY |
XNYS |
3615:249540:20260318:0 |
27 |
103.54 |
2026-03-18T11:48:01.06 NY |
XNYS |
3615:249543:20260318:0 |
23 |
103.54 |
2026-03-18T11:48:01.06 NY |
XNYS |
3615:249544:20260318:0 |
100 |
103.54 |
2026-03-18T11:48:05.39 NY |
XNYS |
3615:249656:20260318:0 |
100 |
103.47 |
2026-03-18T11:48:56.48 NY |
XNYS |
3615:251394:20260318:0 |
64 |
103.44 |
2026-03-18T11:49:13.09 NY |
XNYS |
3615:252011:20260318:0 |
1 |
103.44 |
2026-03-18T11:49:13.09 NY |
XNYS |
3615:252014:20260318:0 |
35 |
103.44 |
2026-03-18T11:49:13.09 NY |
XNYS |
3615:252015:20260318:0 |
59 |
103.41 |
2026-03-18T11:49:47.40 NY |
IEXG |
3615:252711:20260318:0 |
3 |
103.41 |
2026-03-18T11:50:45.66 NY |
XNYS |
3615:253888:20260318:0 |
97 |
103.41 |
2026-03-18T11:50:46.70 NY |
XNYS |
3615:253899:20260318:0 |
1 |
103.35 |
2026-03-18T11:50:54.65 NY |
XNYS |
3615:254138:20260318:0 |
99 |
103.35 |
2026-03-18T11:50:54.65 NY |
XNYS |
3615:254141:20260318:0 |
100 |
103.36 |
2026-03-18T11:51:49.68 NY |
INCR |
3615:255598:20260318:0 |
100 |
103.42 |
2026-03-18T11:52:52.10 NY |
XNYS |
3615:257742:20260318:0 |
100 |
103.42 |
2026-03-18T11:52:52.10 NY |
XNYS |
3615:257745:20260318:0 |
100 |
103.41 |
2026-03-18T11:53:14.74 NY |
XNYS |
3615:258403:20260318:0 |
100 |
103.395 |
2026-03-18T11:53:26.56 NY |
XNYS |
3615:258720:20260318:0 |
100 |
103.39 |
2026-03-18T11:53:48.90 NY |
XNYS |
3615:259681:20260318:0 |
1 |
103.42 |
2026-03-18T11:54:21.55 NY |
INCR |
3615:261258:20260318:0 |
58 |
103.42 |
2026-03-18T11:54:21.55 NY |
INCR |
3615:261261:20260318:0 |
41 |
103.42 |
2026-03-18T11:54:21.55 NY |
INCR |
3615:261262:20260318:0 |
100 |
103.49 |
2026-03-18T11:54:38.49 NY |
XNYS |
3615:261843:20260318:0 |
1 |
103.5 |
2026-03-18T11:55:02.35 NY |
INCR |
3615:262429:20260318:0 |
59 |
103.5 |
2026-03-18T11:55:02.35 NY |
INCR |
3615:262433:20260318:0 |
40 |
103.5 |
2026-03-18T11:55:02.35 NY |
INCR |
3615:262434:20260318:0 |
100 |
103.46 |
2026-03-18T11:55:36.21 NY |
XNYS |
3615:263271:20260318:0 |
100 |
103.5 |
2026-03-18T11:56:07.92 NY |
XNYS |
3615:263929:20260318:0 |
50 |
103.505 |
2026-03-18T11:56:40.43 NY |
IEXG |
3615:264713:20260318:0 |
120 |
103.505 |
2026-03-18T11:56:40.43 NY |
IEXG |
3615:264717:20260318:0 |
30 |
103.505 |
2026-03-18T11:56:40.43 NY |
IEXG |
3615:264719:20260318:0 |
100 |
103.45 |
2026-03-18T11:57:23.57 NY |
XNYS |
3615:266172:20260318:0 |
100 |
103.4 |
2026-03-18T11:57:55.57 NY |
XNYS |
3615:267442:20260318:0 |
100 |
103.4 |
2026-03-18T11:58:11.24 NY |
XNYS |
3615:267890:20260318:0 |
100 |
103.45 |
2026-03-18T11:58:45.29 NY |
XNYS |
3615:269115:20260318:0 |
100 |
103.45 |
2026-03-18T11:59:14.75 NY |
XNYS |
3615:269980:20260318:0 |
3 |
103.39 |
2026-03-18T11:59:44.09 NY |
XNYS |
3615:270590:20260318:0 |
97 |
103.39 |
2026-03-18T11:59:44.09 NY |
XNYS |
3615:270593:20260318:0 |
100 |
103.31 |
2026-03-18T12:00:13.12 NY |
XNYS |
3615:271426:20260318:0 |
100 |
103.31 |
2026-03-18T12:00:45.03 NY |
XNYS |
3615:272506:20260318:0 |
65 |
103.31 |
2026-03-18T12:00:49.40 NY |
IEXG |
3615:272610:20260318:0 |
1 |
103.31 |
2026-03-18T12:00:49.40 NY |
IEXG |
3615:272613:20260318:0 |
100 |
103.31 |
2026-03-18T12:00:49.45 NY |
XNYS |
3615:272616:20260318:0 |
34 |
103.31 |
2026-03-18T12:00:49.45 NY |
XNYS |
3615:272618:20260318:0 |
100 |
103.32 |
2026-03-18T12:01:31.81 NY |
XNYS |
3615:273591:20260318:0 |
3 |
103.25 |
2026-03-18T12:02:03.79 NY |
XNYS |
3615:274238:20260318:0 |
97 |
103.26 |
2026-03-18T12:02:06.98 NY |
XNYS |
3615:274317:20260318:0 |
100 |
103.24 |
2026-03-18T12:02:45.99 NY |
XNYS |
3615:275811:20260318:0 |
100 |
103.25 |
2026-03-18T12:03:42.08 NY |
XNYS |
3615:277821:20260318:0 |
1 |
103.25 |
2026-03-18T12:03:42.08 NY |
XNYS |
3615:277824:20260318:0 |
4 |
103.25 |
2026-03-18T12:03:42.08 NY |
XNYS |
3615:277825:20260318:0 |
60 |
103.25 |
2026-03-18T12:03:42.71 NY |
XNYS |
3615:277873:20260318:0 |
100 |
103.26 |
2026-03-18T12:03:52.65 NY |
XNYS |
3615:278310:20260318:0 |
35 |
103.26 |
2026-03-18T12:03:52.65 NY |
XNYS |
3615:278313:20260318:0 |
50 |
103.24 |
2026-03-18T12:04:32.82 NY |
XNYS |
3615:279646:20260318:0 |
50 |
103.24 |
2026-03-18T12:04:32.82 NY |
XNYS |
3615:279649:20260318:0 |
100 |
103.21 |
2026-03-18T12:04:55.82 NY |
XNYS |
3615:280408:20260318:0 |
100 |
103.19 |
2026-03-18T12:05:18.62 NY |
XNYS |
3615:281123:20260318:0 |
39 |
103.17 |
2026-03-18T12:05:42.70 NY |
XNYS |
3615:281672:20260318:0 |
61 |
103.17 |
2026-03-18T12:05:42.70 NY |
XNYS |
3615:281675:20260318:0 |
100 |
103.18 |
2026-03-18T12:06:22.02 NY |
XNYS |
3615:282511:20260318:0 |
100 |
103.18 |
2026-03-18T12:06:22.02 NY |
XNYS |
3615:282514:20260318:0 |
55 |
103.39 |
2026-03-18T12:07:20.49 NY |
XNYS |
3615:284034:20260318:0 |
45 |
103.39 |
2026-03-18T12:07:20.49 NY |
XNYS |
3615:284037:20260318:0 |
100 |
103.41 |
2026-03-18T12:07:39.55 NY |
XNYS |
3615:284959:20260318:0 |
100 |
103.4 |
2026-03-18T12:08:40.38 NY |
XNYS |
3615:286892:20260318:0 |
100 |
103.35 |
2026-03-18T12:08:53.23 NY |
XNYS |
3615:287560:20260318:0 |
100 |
103.315 |
2026-03-18T12:09:10.45 NY |
IEXG |
3615:287995:20260318:0 |
100 |
103.32 |
2026-03-18T12:09:40.80 NY |
XNYS |
3615:288789:20260318:0 |
100 |
103.26 |
2026-03-18T12:11:08.47 NY |
XNYS |
3615:290958:20260318:0 |
1 |
103.26 |
2026-03-18T12:11:08.48 NY |
XNYS |
3615:290961:20260318:0 |
99 |
103.26 |
2026-03-18T12:11:08.48 NY |
XNYS |
3615:290964:20260318:0 |
100 |
103.26 |
2026-03-18T12:11:35.22 NY |
XNYS |
3615:291746:20260318:0 |
100 |
103.26 |
2026-03-18T12:12:05.55 NY |
XNYS |
3615:292320:20260318:0 |
100 |
103.23 |
2026-03-18T12:12:31.48 NY |
XNYS |
3615:293309:20260318:0 |
100 |
103.23 |
2026-03-18T12:13:05.40 NY |
XNYS |
3615:294675:20260318:0 |
100 |
103.23 |
2026-03-18T12:13:05.40 NY |
XNYS |
3615:294678:20260318:0 |
100 |
103.32 |
2026-03-18T12:13:58.53 NY |
XNYS |
3615:296478:20260318:0 |
100 |
103.28 |
2026-03-18T12:14:38.52 NY |
XNYS |
3615:297603:20260318:0 |
100 |
103.33 |
2026-03-18T12:15:36.88 NY |
XNYS |
3615:299080:20260318:0 |
100 |
103.31 |
2026-03-18T12:15:45.96 NY |
XNYS |
3615:299277:20260318:0 |
4 |
103.3 |
2026-03-18T12:16:19.21 NY |
XNYS |
3615:299996:20260318:0 |
96 |
103.3 |
2026-03-18T12:16:19.21 NY |
XNYS |
3615:299999:20260318:0 |
1 |
103.3 |
2026-03-18T12:16:19.21 NY |
XNYS |
3615:300000:20260318:0 |
99 |
103.3 |
2026-03-18T12:16:19.22 NY |
XNYS |
3615:300005:20260318:0 |
100 |
103.31 |
2026-03-18T12:16:57.69 NY |
XNYS |
3615:300934:20260318:0 |
100 |
103.4 |
2026-03-18T12:17:27.34 NY |
XNYS |
3615:301913:20260318:0 |
56 |
103.4 |
2026-03-18T12:17:59.44 NY |
XNYS |
3615:303288:20260318:0 |
44 |
103.4 |
2026-03-18T12:17:59.44 NY |
XNYS |
3615:303291:20260318:0 |
100 |
103.4 |
2026-03-18T12:17:59.44 NY |
XNYS |
3615:303292:20260318:0 |
100 |
103.39 |
2026-03-18T12:18:58.70 NY |
XNYS |
3615:305423:20260318:0 |
100 |
103.37 |
2026-03-18T12:19:24.71 NY |
XNYS |
3615:306329:20260318:0 |
100 |
103.38 |
2026-03-18T12:20:17.72 NY |
XNYS |
3615:307405:20260318:0 |
100 |
103.42 |
2026-03-18T12:20:49.52 NY |
XNYS |
3615:308348:20260318:0 |
100 |
103.4 |
2026-03-18T12:21:38.75 NY |
XNYS |
3615:309365:20260318:0 |
100 |
103.4 |
2026-03-18T12:21:45.50 NY |
XNYS |
3615:309584:20260318:0 |
100 |
103.46 |
2026-03-18T12:22:11.06 NY |
XNYS |
3615:309966:20260318:0 |
39 |
103.51 |
2026-03-18T12:23:19.19 NY |
XNYS |
3615:312520:20260318:0 |
61 |
103.51 |
2026-03-18T12:23:19.19 NY |
XNYS |
3615:312523:20260318:0 |
100 |
103.51 |
2026-03-18T12:23:19.19 NY |
XNYS |
3615:312524:20260318:0 |
100 |
103.51 |
2026-03-18T12:23:22.32 NY |
XNYS |
3615:312653:20260318:0 |
100 |
103.535 |
2026-03-18T12:23:35.53 NY |
LEVL |
3615:313094:20260318:0 |
100 |
103.5 |
2026-03-18T12:24:09.27 NY |
XNYS |
3615:314389:20260318:0 |
100 |
103.5 |
2026-03-18T12:24:52.11 NY |
XNYS |
3615:315475:20260318:0 |
100 |
103.5 |
2026-03-18T12:25:16.80 NY |
XNYS |
3615:316313:20260318:0 |
100 |
103.44 |
2026-03-18T12:25:47.48 NY |
INCR |
3615:317348:20260318:0 |
100 |
103.46 |
2026-03-18T12:26:27.14 NY |
XNYS |
3615:318467:20260318:0 |
100 |
103.4 |
2026-03-18T12:26:53.97 NY |
XNYS |
3615:319107:20260318:0 |
100 |
103.4 |
2026-03-18T12:27:30.34 NY |
XNYS |
3615:320097:20260318:0 |
100 |
103.4 |
2026-03-18T12:27:30.34 NY |
XNYS |
3615:320100:20260318:0 |
100 |
103.345 |
2026-03-18T12:27:58.08 NY |
XNYS |
3615:321471:20260318:0 |
100 |
103.32 |
2026-03-18T12:28:19.06 NY |
XNYS |
3615:322186:20260318:0 |
100 |
103.29 |
2026-03-18T12:29:00.01 NY |
XNYS |
3615:323564:20260318:0 |
50 |
103.365 |
2026-03-18T12:29:30.72 NY |
XNYS |
3615:324385:20260318:0 |
50 |
103.37 |
2026-03-18T12:29:30.72 NY |
XNYS |
3615:324388:20260318:0 |
100 |
103.37 |
2026-03-18T12:30:25.76 NY |
XNYS |
3615:325719:20260318:0 |
100 |
103.37 |
2026-03-18T12:30:50.31 NY |
XNYS |
3615:326265:20260318:0 |
100 |
103.32 |
2026-03-18T12:31:16.92 NY |
XNYS |
3615:327050:20260318:0 |
1 |
103.32 |
2026-03-18T12:31:16.92 NY |
XNYS |
3615:327053:20260318:0 |
2 |
103.32 |
2026-03-18T12:31:16.92 NY |
XNYS |
3615:327054:20260318:0 |
97 |
103.32 |
2026-03-18T12:31:19.74 NY |
XNYS |
3615:327102:20260318:0 |
100 |
103.32 |
2026-03-18T12:31:57.57 NY |
XNYS |
3615:328246:20260318:0 |
100 |
103.27 |
2026-03-18T12:32:09.58 NY |
IEXG |
3615:328456:20260318:0 |
100 |
103.31 |
2026-03-18T12:33:10.56 NY |
XNYS |
3615:331018:20260318:0 |
100 |
103.34 |
2026-03-18T12:33:30.95 NY |
XNYS |
3615:331621:20260318:0 |
100 |
103.31 |
2026-03-18T12:33:52.92 NY |
XNYS |
3615:332535:20260318:0 |
100 |
103.32 |
2026-03-18T12:34:54.16 NY |
XNYS |
3615:334996:20260318:0 |
100 |
103.21 |
2026-03-18T12:35:06.74 NY |
XNYS |
3615:335319:20260318:0 |
100 |
103.19 |
2026-03-18T12:35:14.14 NY |
XNYS |
3615:335451:20260318:0 |
50 |
103.18 |
2026-03-18T12:35:25.60 NY |
XNYS |
3615:335591:20260318:0 |
100 |
103.18 |
2026-03-18T12:35:25.60 NY |
XNYS |
3615:335594:20260318:0 |
24 |
103.18 |
2026-03-18T12:35:25.60 NY |
XNYS |
3615:335595:20260318:0 |
12 |
103.18 |
2026-03-18T12:35:25.60 NY |
XNYS |
3615:335596:20260318:0 |
14 |
103.18 |
2026-03-18T12:35:25.60 NY |
XNYS |
3615:335597:20260318:0 |
100 |
103.16 |
2026-03-18T12:35:54.10 NY |
XNYS |
3615:336074:20260318:0 |
100 |
103.17 |
2026-03-18T12:36:24.84 NY |
XNYS |
3615:336791:20260318:0 |
12 |
103.15 |
2026-03-18T12:36:56.40 NY |
XNYS |
3615:337650:20260318:0 |
88 |
103.18 |
2026-03-18T12:37:03.40 NY |
XNYS |
3615:337776:20260318:0 |
100 |
103.35 |
2026-03-18T12:37:46.13 NY |
XNYS |
3615:339343:20260318:0 |
100 |
103.35 |
2026-03-18T12:37:46.13 NY |
XNYS |
3615:339346:20260318:0 |
1 |
103.37 |
2026-03-18T12:38:50.90 NY |
INCR |
3615:341756:20260318:0 |
3 |
103.37 |
2026-03-18T12:38:50.90 NY |
INCR |
3615:341759:20260318:0 |
2 |
103.37 |
2026-03-18T12:38:50.90 NY |
INCR |
3615:341760:20260318:0 |
94 |
103.37 |
2026-03-18T12:38:50.94 NY |
KNLI |
3615:341762:20260318:0 |
100 |
103.37 |
2026-03-18T12:38:52.72 NY |
XNYS |
3615:341823:20260318:0 |
12 |
103.39 |
2026-03-18T12:39:24.36 NY |
XNYS |
3615:342940:20260318:0 |
54 |
103.39 |
2026-03-18T12:39:24.36 NY |
XNYS |
3615:342943:20260318:0 |
12 |
103.39 |
2026-03-18T12:39:24.36 NY |
XNYS |
3615:342944:20260318:0 |
22 |
103.39 |
2026-03-18T12:39:24.36 NY |
XNYS |
3615:342945:20260318:0 |
50 |
103.4 |
2026-03-18T12:39:32.62 NY |
IEXG |
3615:343268:20260318:0 |
50 |
103.395 |
2026-03-18T12:39:32.62 NY |
XNYS |
3615:343272:20260318:0 |
100 |
103.37 |
2026-03-18T12:41:09.01 NY |
XNYS |
3615:345741:20260318:0 |
100 |
103.37 |
2026-03-18T12:41:09.02 NY |
XNYS |
3615:345744:20260318:0 |
100 |
103.46 |
2026-03-18T12:42:08.14 NY |
XNYS |
3615:347114:20260318:0 |
100 |
103.44 |
2026-03-18T12:42:28.07 NY |
XNYS |
3615:347882:20260318:0 |
100 |
103.43 |
2026-03-18T12:42:55.13 NY |
XNYS |
3615:349467:20260318:0 |
100 |
103.42 |
2026-03-18T12:43:16.91 NY |
XNYS |
3615:350102:20260318:0 |
100 |
103.45 |
2026-03-18T12:43:52.93 NY |
XNYS |
3615:351412:20260318:0 |
50 |
103.45 |
2026-03-18T12:44:16.11 NY |
XNYS |
3615:352520:20260318:0 |
50 |
103.45 |
2026-03-18T12:44:16.12 NY |
XNYS |
3615:352523:20260318:0 |
100 |
103.45 |
2026-03-18T12:44:43.67 NY |
XNYS |
3615:353539:20260318:0 |
100 |
103.42 |
2026-03-18T12:45:04.72 NY |
XNYS |
3615:354123:20260318:0 |
76 |
103.36 |
2026-03-18T12:45:08.22 NY |
XNYS |
3615:354286:20260318:0 |
3 |
103.36 |
2026-03-18T12:45:08.22 NY |
XNYS |
3615:354289:20260318:0 |
21 |
103.36 |
2026-03-18T12:45:08.23 NY |
XNYS |
3615:354290:20260318:0 |
48 |
103.4 |
2026-03-18T12:45:52.51 NY |
XNYS |
3615:355296:20260318:0 |
52 |
103.4 |
2026-03-18T12:45:52.51 NY |
XNYS |
3615:355299:20260318:0 |
100 |
103.38 |
2026-03-18T12:46:25.05 NY |
XNYS |
3615:356175:20260318:0 |
100 |
103.4 |
2026-03-18T12:47:00.85 NY |
XNYS |
3615:357662:20260318:0 |
74 |
103.39 |
2026-03-18T12:47:37.79 NY |
XNYS |
3615:359047:20260318:0 |
1 |
103.39 |
2026-03-18T12:47:37.79 NY |
XNYS |
3615:359050:20260318:0 |
25 |
103.39 |
2026-03-18T12:47:38.38 NY |
XNYS |
3615:359077:20260318:0 |
100 |
103.39 |
2026-03-18T12:47:38.38 NY |
XNYS |
3615:359078:20260318:0 |
100 |
103.4 |
2026-03-18T12:48:15.24 NY |
XNYS |
3615:360805:20260318:0 |
37 |
103.31 |
2026-03-18T12:48:45.11 NY |
XNYS |
3615:361959:20260318:0 |
63 |
103.31 |
2026-03-18T12:48:45.11 NY |
XNYS |
3615:361962:20260318:0 |
100 |
103.29 |
2026-03-18T12:49:20.86 NY |
XNYS |
3615:364129:20260318:0 |
100 |
103.33 |
2026-03-18T12:49:48.15 NY |
XNYS |
3615:365086:20260318:0 |
100 |
103.34 |
2026-03-18T12:50:14.01 NY |
XNYS |
3615:365930:20260318:0 |
100 |
103.39 |
2026-03-18T12:51:28.82 NY |
XNYS |
3615:368012:20260318:0 |
50 |
103.39 |
2026-03-18T12:52:03.46 NY |
XNYS |
3615:368796:20260318:0 |
50 |
103.39 |
2026-03-18T12:52:03.46 NY |
XNYS |
3615:368799:20260318:0 |
100 |
103.39 |
2026-03-18T12:52:58.87 NY |
XNYS |
3615:371128:20260318:0 |
100 |
103.41 |
2026-03-18T12:53:24.03 NY |
XNYS |
3615:372237:20260318:0 |
100 |
103.44 |
2026-03-18T12:53:49.69 NY |
XNYS |
3615:372954:20260318:0 |
100 |
103.41 |
2026-03-18T12:54:13.08 NY |
XNYS |
3615:373908:20260318:0 |
100 |
103.43 |
2026-03-18T12:54:51.46 NY |
XNYS |
3615:374840:20260318:0 |
100 |
103.43 |
2026-03-18T12:55:14.05 NY |
XNYS |
3615:375436:20260318:0 |
100 |
103.39 |
2026-03-18T12:56:03.29 NY |
XNYS |
3615:376653:20260318:0 |
25 |
103.4 |
2026-03-18T12:56:20.10 NY |
XNYS |
3615:377142:20260318:0 |
75 |
103.4 |
2026-03-18T12:56:20.10 NY |
XNYS |
3615:377145:20260318:0 |
20 |
103.45 |
2026-03-18T12:56:58.91 NY |
XNYS |
3615:377902:20260318:0 |
80 |
103.45 |
2026-03-18T12:56:58.91 NY |
XNYS |
3615:377905:20260318:0 |
50 |
103.45 |
2026-03-18T12:57:25.56 NY |
XNYS |
3615:378650:20260318:0 |
50 |
103.46 |
2026-03-18T12:57:25.56 NY |
XNYS |
3615:378653:20260318:0 |
100 |
103.43 |
2026-03-18T12:57:58.82 NY |
XNYS |
3615:379669:20260318:0 |
53 |
103.41 |
2026-03-18T12:58:33.16 NY |
XNYS |
3615:380519:20260318:0 |
47 |
103.41 |
2026-03-18T12:58:33.28 NY |
XNYS |
3615:380522:20260318:0 |
100 |
103.37 |
2026-03-18T12:58:57.45 NY |
XNYS |
3615:381812:20260318:0 |
86 |
103.34 |
2026-03-18T12:59:37.50 NY |
XNYS |
3615:383285:20260318:0 |
1 |
103.34 |
2026-03-18T12:59:37.50 NY |
XNYS |
3615:383288:20260318:0 |
13 |
103.34 |
2026-03-18T12:59:38.58 NY |
XNYS |
3615:383308:20260318:0 |
4 |
103.35 |
2026-03-18T13:00:02.74 NY |
IEXG |
3615:384053:20260318:0 |
11 |
103.38 |
2026-03-18T13:00:44.74 NY |
IEXG |
3615:385054:20260318:0 |
100 |
103.38 |
2026-03-18T13:00:49.03 NY |
XNYS |
3615:385101:20260318:0 |
100 |
103.37 |
2026-03-18T13:00:49.03 NY |
XNYS |
3615:385104:20260318:0 |
100 |
103.36 |
2026-03-18T13:01:12.45 NY |
XNYS |
3615:385595:20260318:0 |
100 |
103.34 |
2026-03-18T13:01:40.76 NY |
XNYS |
3615:386583:20260318:0 |
50 |
103.32 |
2026-03-18T13:02:23.61 NY |
XNYS |
3615:387604:20260318:0 |
50 |
103.32 |
2026-03-18T13:02:23.61 NY |
XNYS |
3615:387607:20260318:0 |
100 |
103.32 |
2026-03-18T13:02:40.13 NY |
XNYS |
3615:388362:20260318:0 |
100 |
103.34 |
2026-03-18T13:03:56.54 NY |
XNYS |
3615:390837:20260318:0 |
100 |
103.32 |
2026-03-18T13:03:57.98 NY |
XNYS |
3615:390881:20260318:0 |
32 |
103.32 |
2026-03-18T13:04:06.57 NY |
XNYS |
3615:391328:20260318:0 |
68 |
103.32 |
2026-03-18T13:04:06.57 NY |
XNYS |
3615:391331:20260318:0 |
58 |
103.35 |
2026-03-18T13:04:34.88 NY |
INCR |
3615:392408:20260318:0 |
12 |
103.35 |
2026-03-18T13:04:34.88 NY |
INCR |
3615:392411:20260318:0 |
30 |
103.35 |
2026-03-18T13:04:34.88 NY |
INCR |
3615:392412:20260318:0 |
100 |
103.32 |
2026-03-18T13:05:14.35 NY |
XNYS |
3615:393491:20260318:0 |
100 |
103.37 |
2026-03-18T13:05:45.75 NY |
XNYS |
3615:394352:20260318:0 |
100 |
103.34 |
2026-03-18T13:06:03.47 NY |
XNYS |
3615:394900:20260318:0 |
100 |
103.4 |
2026-03-18T13:07:05.85 NY |
XNYS |
3615:396443:20260318:0 |
1 |
103.4 |
2026-03-18T13:07:39.51 NY |
INCR |
3615:397731:20260318:0 |
75 |
103.4 |
2026-03-18T13:07:39.51 NY |
INCR |
3615:397734:20260318:0 |
24 |
103.4 |
2026-03-18T13:07:39.51 NY |
INCR |
3615:397735:20260318:0 |
100 |
103.39 |
2026-03-18T13:08:17.49 NY |
XNYS |
3615:399075:20260318:0 |
50 |
103.38 |
2026-03-18T13:08:37.11 NY |
XNYS |
3615:399946:20260318:0 |
50 |
103.39 |
2026-03-18T13:08:37.11 NY |
XNYS |
3615:399949:20260318:0 |
98 |
103.34 |
2026-03-18T13:09:04.29 NY |
XNYS |
3615:401047:20260318:0 |
2 |
103.34 |
2026-03-18T13:09:04.29 NY |
XNYS |
3615:401050:20260318:0 |
100 |
103.36 |
2026-03-18T13:10:12.98 NY |
XNYS |
3615:402665:20260318:0 |
50 |
103.37 |
2026-03-18T13:10:14.06 NY |
XNYS |
3615:402689:20260318:0 |
50 |
103.37 |
2026-03-18T13:10:14.06 NY |
XNYS |
3615:402692:20260318:0 |
100 |
103.34 |
2026-03-18T13:10:46.32 NY |
XNYS |
3615:403488:20260318:0 |
100 |
103.35 |
2026-03-18T13:11:24.47 NY |
XNYS |
3615:404269:20260318:0 |
100 |
103.29 |
2026-03-18T13:11:57.78 NY |
XNYS |
3615:405020:20260318:0 |
98 |
103.27 |
2026-03-18T13:12:34.00 NY |
XNYS |
3615:406116:20260318:0 |
1 |
103.27 |
2026-03-18T13:12:34.00 NY |
XNYS |
3615:406119:20260318:0 |
1 |
103.27 |
2026-03-18T13:12:34.00 NY |
XNYS |
3615:406120:20260318:0 |
100 |
103.32 |
2026-03-18T13:12:52.17 NY |
XNYS |
3615:406891:20260318:0 |
100 |
103.34 |
2026-03-18T13:13:03.64 NY |
XNYS |
3615:407219:20260318:0 |
50 |
103.33 |
2026-03-18T13:13:45.64 NY |
XNYS |
3615:408456:20260318:0 |
50 |
103.33 |
2026-03-18T13:13:45.64 NY |
XNYS |
3615:408459:20260318:0 |
5 |
103.33 |
2026-03-18T13:14:08.60 NY |
XNYS |
3615:409571:20260318:0 |
95 |
103.33 |
2026-03-18T13:14:08.60 NY |
XNYS |
3615:409574:20260318:0 |
50 |
103.33 |
2026-03-18T13:14:34.03 NY |
XNYS |
3615:410105:20260318:0 |
50 |
103.33 |
2026-03-18T13:14:34.03 NY |
XNYS |
3615:410108:20260318:0 |
100 |
103.31 |
2026-03-18T13:15:07.08 NY |
XNYS |
3615:411566:20260318:0 |
100 |
103.36 |
2026-03-18T13:15:48.57 NY |
XNYS |
3615:412371:20260318:0 |
100 |
103.3 |
2026-03-18T13:16:26.94 NY |
XNYS |
3615:413113:20260318:0 |
100 |
103.35 |
2026-03-18T13:17:02.59 NY |
XNYS |
3615:413720:20260318:0 |
100 |
103.35 |
2026-03-18T13:17:38.09 NY |
XNYS |
3615:414757:20260318:0 |
1 |
103.35 |
2026-03-18T13:17:38.09 NY |
XNYS |
3615:414760:20260318:0 |
99 |
103.35 |
2026-03-18T13:17:38.09 NY |
XNYS |
3615:414761:20260318:0 |
50 |
103.31 |
2026-03-18T13:18:14.61 NY |
XNYS |
3615:415850:20260318:0 |
50 |
103.31 |
2026-03-18T13:18:14.61 NY |
XNYS |
3615:415853:20260318:0 |
2 |
103.28 |
2026-03-18T13:18:50.57 NY |
XNYS |
3615:416930:20260318:0 |
98 |
103.28 |
2026-03-18T13:18:51.03 NY |
XNYS |
3615:416958:20260318:0 |
100 |
103.38 |
2026-03-18T13:19:27.35 NY |
XNYS |
3615:417800:20260318:0 |
20 |
103.38 |
2026-03-18T13:20:01.59 NY |
XNYS |
3615:418669:20260318:0 |
4 |
103.38 |
2026-03-18T13:20:01.59 NY |
XNYS |
3615:418672:20260318:0 |
6 |
103.38 |
2026-03-18T13:20:01.59 NY |
XNYS |
3615:418673:20260318:0 |
70 |
103.38 |
2026-03-18T13:20:01.60 NY |
XNYS |
3615:418674:20260318:0 |
7 |
103.4 |
2026-03-18T13:20:48.91 NY |
IEXG |
3615:419635:20260318:0 |
93 |
103.4 |
2026-03-18T13:20:48.93 NY |
XNYS |
3615:419643:20260318:0 |
50 |
103.415 |
2026-03-18T13:21:29.17 NY |
XNYS |
3615:420276:20260318:0 |
50 |
103.42 |
2026-03-18T13:21:29.17 NY |
XNYS |
3615:420279:20260318:0 |
100 |
103.39 |
2026-03-18T13:22:00.52 NY |
XNYS |
3615:421040:20260318:0 |
100 |
103.4 |
2026-03-18T13:23:04.85 NY |
XNYS |
3615:423407:20260318:0 |
100 |
103.4 |
2026-03-18T13:23:12.31 NY |
XNYS |
3615:423650:20260318:0 |
100 |
103.4 |
2026-03-18T13:23:46.04 NY |
XNYS |
3615:424755:20260318:0 |
100 |
103.29 |
2026-03-18T13:24:15.88 NY |
XNYS |
3615:425802:20260318:0 |
100 |
103.29 |
2026-03-18T13:25:01.21 NY |
XNYS |
3615:426759:20260318:0 |
100 |
103.22 |
2026-03-18T13:25:14.03 NY |
XNYS |
3615:427087:20260318:0 |
100 |
103.13 |
2026-03-18T13:25:39.95 NY |
XNYS |
3615:427649:20260318:0 |
100 |
103.17 |
2026-03-18T13:26:14.03 NY |
XNYS |
3615:428504:20260318:0 |
100 |
103.16 |
2026-03-18T13:26:43.96 NY |
XNYS |
3615:428986:20260318:0 |
71 |
103.17 |
2026-03-18T13:27:09.54 NY |
XNYS |
3615:429453:20260318:0 |
1 |
103.17 |
2026-03-18T13:27:09.54 NY |
XNYS |
3615:429456:20260318:0 |
5 |
103.17 |
2026-03-18T13:27:09.54 NY |
XNYS |
3615:429457:20260318:0 |
23 |
103.17 |
2026-03-18T13:27:09.54 NY |
XNYS |
3615:429458:20260318:0 |
90 |
103.17 |
2026-03-18T13:27:41.54 NY |
XNYS |
3615:430637:20260318:0 |
10 |
103.17 |
2026-03-18T13:27:41.54 NY |
XNYS |
3615:430640:20260318:0 |
100 |
103.18 |
2026-03-18T13:28:06.40 NY |
XNYS |
3615:431395:20260318:0 |
100 |
103.17 |
2026-03-18T13:28:34.01 NY |
XNYS |
3615:431940:20260318:0 |
4 |
103.2 |
2026-03-18T13:29:04.34 NY |
XNYS |
3615:433300:20260318:0 |
96 |
103.2 |
2026-03-18T13:29:04.34 NY |
XNYS |
3615:433303:20260318:0 |
50 |
103.2 |
2026-03-18T13:29:31.27 NY |
XNYS |
3615:433985:20260318:0 |
37 |
103.2 |
2026-03-18T13:29:31.27 NY |
XNYS |
3615:433988:20260318:0 |
13 |
103.2 |
2026-03-18T13:29:31.27 NY |
XNYS |
3615:433989:20260318:0 |
100 |
103.21 |
2026-03-18T13:30:19.23 NY |
XNYS |
3615:435368:20260318:0 |
100 |
103.2 |
2026-03-18T13:30:39.45 NY |
XNYS |
3615:435757:20260318:0 |
100 |
103.16 |
2026-03-18T13:31:00.81 NY |
XNYS |
3615:436233:20260318:0 |
53 |
103.13 |
2026-03-18T13:31:37.11 NY |
XNYS |
3615:436782:20260318:0 |
3 |
103.13 |
2026-03-18T13:31:37.11 NY |
XNYS |
3615:436785:20260318:0 |
44 |
103.13 |
2026-03-18T13:31:37.14 NY |
XNYS |
3615:436786:20260318:0 |
100 |
103.13 |
2026-03-18T13:31:57.69 NY |
XNYS |
3615:437095:20260318:0 |
100 |
103.21 |
2026-03-18T13:32:31.92 NY |
XNYS |
3615:437997:20260318:0 |
100 |
103.19 |
2026-03-18T13:32:45.27 NY |
XNYS |
3615:438540:20260318:0 |
100 |
103.19 |
2026-03-18T13:33:07.80 NY |
XNYS |
3615:439173:20260318:0 |
1 |
103.23 |
2026-03-18T13:33:33.54 NY |
INCR |
3615:439801:20260318:0 |
1 |
103.23 |
2026-03-18T13:33:33.54 NY |
INCR |
3615:439804:20260318:0 |
40 |
103.23 |
2026-03-18T13:33:33.54 NY |
INCR |
3615:439805:20260318:0 |
13 |
103.23 |
2026-03-18T13:33:33.54 NY |
INCR |
3615:439806:20260318:0 |
45 |
103.23 |
2026-03-18T13:33:33.54 NY |
INCR |
3615:439807:20260318:0 |
100 |
103.26 |
2026-03-18T13:34:04.00 NY |
IEXG |
3615:440873:20260318:0 |
100 |
103.33 |
2026-03-18T13:35:07.94 NY |
XNYS |
3615:442022:20260318:0 |
100 |
103.33 |
2026-03-18T13:35:07.94 NY |
XNYS |
3615:442025:20260318:0 |
13 |
103.4 |
2026-03-18T13:35:53.53 NY |
XNYS |
3615:442770:20260318:0 |
87 |
103.4 |
2026-03-18T13:35:53.53 NY |
XNYS |
3615:442773:20260318:0 |
100 |
103.4 |
2026-03-18T13:35:53.53 NY |
XNYS |
3615:442774:20260318:0 |
100 |
103.39 |
2026-03-18T13:36:30.45 NY |
XNYS |
3615:443295:20260318:0 |
100 |
103.4 |
2026-03-18T13:37:02.92 NY |
XNYS |
3615:443896:20260318:0 |
52 |
103.39 |
2026-03-18T13:37:36.78 NY |
XNYS |
3615:444925:20260318:0 |
8 |
103.39 |
2026-03-18T13:37:42.40 NY |
XNYS |
3615:445149:20260318:0 |
40 |
103.41 |
2026-03-18T13:37:43.45 NY |
XNYS |
3615:445182:20260318:0 |
100 |
103.43 |
2026-03-18T13:38:10.95 NY |
XNYS |
3615:445924:20260318:0 |
100 |
103.46 |
2026-03-18T13:38:45.27 NY |
XNYS |
3615:446922:20260318:0 |
100 |
103.47 |
2026-03-18T13:39:25.03 NY |
XNYS |
3615:448114:20260318:0 |
100 |
103.54 |
2026-03-18T13:40:54.23 NY |
XNYS |
3615:450065:20260318:0 |
2 |
103.55 |
2026-03-18T13:42:01.76 NY |
XNYS |
3615:451226:20260318:0 |
10 |
103.55 |
2026-03-18T13:42:01.76 NY |
XNYS |
3615:451229:20260318:0 |
88 |
103.55 |
2026-03-18T13:42:01.76 NY |
XNYS |
3615:451230:20260318:0 |
100 |
103.55 |
2026-03-18T13:42:06.70 NY |
XNYS |
3615:451328:20260318:0 |
100 |
103.53 |
2026-03-18T13:42:26.54 NY |
XNYS |
3615:451881:20260318:0 |
100 |
103.51 |
2026-03-18T13:43:01.89 NY |
XNYS |
3615:453330:20260318:0 |
94 |
103.47 |
2026-03-18T13:43:29.87 NY |
XNYS |
3615:454060:20260318:0 |
1 |
103.47 |
2026-03-18T13:43:29.87 NY |
XNYS |
3615:454063:20260318:0 |
5 |
103.5 |
2026-03-18T13:43:31.21 NY |
XNYS |
3615:454112:20260318:0 |
100 |
103.48 |
2026-03-18T13:44:04.76 NY |
XNYS |
3615:455395:20260318:0 |
80 |
103.5 |
2026-03-18T13:44:45.05 NY |
XNYS |
3615:456332:20260318:0 |
20 |
103.5 |
2026-03-18T13:44:45.05 NY |
XNYS |
3615:456335:20260318:0 |
6 |
103.54 |
2026-03-18T13:45:19.12 NY |
XNYS |
3615:457213:20260318:0 |
94 |
103.54 |
2026-03-18T13:45:19.12 NY |
XNYS |
3615:457216:20260318:0 |
100 |
103.51 |
2026-03-18T13:45:44.15 NY |
XNYS |
3615:457873:20260318:0 |
50 |
103.57 |
2026-03-18T13:46:38.88 NY |
XNYS |
3615:459046:20260318:0 |
50 |
103.57 |
2026-03-18T13:46:38.88 NY |
XNYS |
3615:459049:20260318:0 |
100 |
103.58 |
2026-03-18T13:47:02.89 NY |
XNYS |
3615:459566:20260318:0 |
50 |
103.57 |
2026-03-18T13:47:22.81 NY |
XNYS |
3615:460084:20260318:0 |
50 |
103.57 |
2026-03-18T13:47:22.81 NY |
XNYS |
3615:460087:20260318:0 |
100 |
103.52 |
2026-03-18T13:48:05.34 NY |
XNYS |
3615:461942:20260318:0 |
100 |
103.5 |
2026-03-18T13:48:25.46 NY |
XNYS |
3615:462685:20260318:0 |
100 |
103.44 |
2026-03-18T13:49:30.46 NY |
INCR |
3615:464702:20260318:0 |
100 |
103.39 |
2026-03-18T13:50:00.55 NY |
XNYS |
3615:465539:20260318:0 |
100 |
103.35 |
2026-03-18T13:50:14.10 NY |
IEXG |
3615:465838:20260318:0 |
100 |
103.33 |
2026-03-18T13:50:55.42 NY |
XNYS |
3615:466702:20260318:0 |
39 |
103.32 |
2026-03-18T13:51:30.62 NY |
XNYS |
3615:467600:20260318:0 |
61 |
103.39 |
2026-03-18T13:52:00.62 NY |
XNYS |
3615:468267:20260318:0 |
100 |
103.37 |
2026-03-18T13:52:02.69 NY |
XNYS |
3615:468313:20260318:0 |
100 |
103.26 |
2026-03-18T13:53:03.64 NY |
XNYS |
3615:470554:20260318:0 |
100 |
103.26 |
2026-03-18T13:53:11.33 NY |
XNYS |
3615:470809:20260318:0 |
100 |
103.25 |
2026-03-18T13:53:19.07 NY |
XNYS |
3615:470953:20260318:0 |
100 |
103.24 |
2026-03-18T13:53:56.45 NY |
XNYS |
3615:472395:20260318:0 |
100 |
103.26 |
2026-03-18T13:54:26.63 NY |
INCR |
3615:473264:20260318:0 |
34 |
103.25 |
2026-03-18T13:55:08.66 NY |
XNYS |
3615:474382:20260318:0 |
66 |
103.25 |
2026-03-18T13:55:08.66 NY |
XNYS |
3615:474385:20260318:0 |
100 |
103.21 |
2026-03-18T13:55:45.87 NY |
XNYS |
3615:475121:20260318:0 |
100 |
103.22 |
2026-03-18T13:56:26.14 NY |
XNYS |
3615:475779:20260318:0 |
1 |
103.22 |
2026-03-18T13:56:26.14 NY |
XNYS |
3615:475782:20260318:0 |
99 |
103.22 |
2026-03-18T13:56:26.14 NY |
XNYS |
3615:475783:20260318:0 |
80 |
103.2 |
2026-03-18T13:56:53.75 NY |
XNYS |
3615:476401:20260318:0 |
1 |
103.2 |
2026-03-18T13:56:53.75 NY |
XNYS |
3615:476404:20260318:0 |
19 |
103.2 |
2026-03-18T13:56:56.33 NY |
XNYS |
3615:476435:20260318:0 |
80 |
103.21 |
2026-03-18T13:57:39.54 NY |
XNYS |
3615:477608:20260318:0 |
20 |
103.21 |
2026-03-18T13:57:39.54 NY |
XNYS |
3615:477611:20260318:0 |
2 |
103.21 |
2026-03-18T13:57:39.54 NY |
XNYS |
3615:477612:20260318:0 |
1 |
103.21 |
2026-03-18T13:57:39.54 NY |
XNYS |
3615:477613:20260318:0 |
97 |
103.21 |
2026-03-18T13:57:39.54 NY |
XNYS |
3615:477614:20260318:0 |
100 |
103.26 |
2026-03-18T13:58:28.83 NY |
XNYS |
3615:479198:20260318:0 |
100 |
103.33 |
2026-03-18T13:59:12.22 NY |
KNLI |
3615:480968:20260318:0 |
12 |
103.33 |
2026-03-18T13:59:26.42 NY |
XNYS |
3615:481411:20260318:0 |
12 |
103.33 |
2026-03-18T13:59:26.42 NY |
XNYS |
3615:481414:20260318:0 |
7 |
103.33 |
2026-03-18T13:59:26.42 NY |
XNYS |
3615:481415:20260318:0 |
7 |
103.33 |
2026-03-18T13:59:26.42 NY |
XNYS |
3615:481416:20260318:0 |
62 |
103.33 |
2026-03-18T13:59:26.42 NY |
XNYS |
3615:481417:20260318:0 |
100 |
103.3 |
2026-03-18T14:00:02.01 NY |
XNYS |
3615:482273:20260318:0 |
100 |
103.35 |
2026-03-18T14:00:23.09 NY |
IEXG |
3615:482895:20260318:0 |
100 |
103.37 |
2026-03-18T14:00:58.21 NY |
XNYS |
3615:483659:20260318:0 |
89 |
103.43 |
2026-03-18T14:01:22.72 NY |
XNYS |
3615:484286:20260318:0 |
11 |
103.43 |
2026-03-18T14:01:22.72 NY |
XNYS |
3615:484289:20260318:0 |
100 |
103.39 |
2026-03-18T14:02:14.68 NY |
XNYS |
3615:485665:20260318:0 |
100 |
103.39 |
2026-03-18T14:02:39.73 NY |
XNYS |
3615:486993:20260318:0 |
100 |
103.37 |
2026-03-18T14:03:06.59 NY |
XNYS |
3615:487728:20260318:0 |
100 |
103.4 |
2026-03-18T14:03:58.29 NY |
XNYS |
3615:490002:20260318:0 |
100 |
103.4 |
2026-03-18T14:04:23.77 NY |
XNYS |
3615:490888:20260318:0 |
100 |
103.45 |
2026-03-18T14:05:46.04 NY |
XNYS |
3615:492440:20260318:0 |
100 |
103.51 |
2026-03-18T14:06:26.15 NY |
XNYS |
3615:493634:20260318:0 |
100 |
103.43 |
2026-03-18T14:06:52.37 NY |
XNYS |
3615:494236:20260318:0 |
100 |
103.42 |
2026-03-18T14:07:25.91 NY |
XNYS |
3615:495367:20260318:0 |
2 |
103.45 |
2026-03-18T14:08:01.76 NY |
XNYS |
3615:497046:20260318:0 |
98 |
103.45 |
2026-03-18T14:08:01.76 NY |
XNYS |
3615:497049:20260318:0 |
100 |
103.5 |
2026-03-18T14:08:32.64 NY |
XNYS |
3615:498298:20260318:0 |
50 |
103.48 |
2026-03-18T14:09:03.61 NY |
XNYS |
3615:499663:20260318:0 |
50 |
103.49 |
2026-03-18T14:09:03.61 NY |
XNYS |
3615:499666:20260318:0 |
100 |
103.53 |
2026-03-18T14:10:06.27 NY |
XNYS |
3615:501285:20260318:0 |
100 |
103.47 |
2026-03-18T14:10:41.77 NY |
XNYS |
3615:502063:20260318:0 |
8 |
103.53 |
2026-03-18T14:11:17.55 NY |
XNYS |
3615:502663:20260318:0 |
92 |
103.53 |
2026-03-18T14:11:17.55 NY |
XNYS |
3615:502666:20260318:0 |
100 |
103.52 |
2026-03-18T14:12:01.26 NY |
XNYS |
3615:503484:20260318:0 |
100 |
103.57 |
2026-03-18T14:12:54.60 NY |
XNYS |
3615:505361:20260318:0 |
100 |
103.62 |
2026-03-18T14:14:04.21 NY |
XNYS |
3615:507810:20260318:0 |
100 |
103.59 |
2026-03-18T14:14:24.83 NY |
XNYS |
3615:508271:20260318:0 |
100 |
103.36 |
2026-03-18T14:15:40.25 NY |
XNYS |
3615:510197:20260318:0 |
100 |
103.38 |
2026-03-18T14:16:05.18 NY |
XNYS |
3615:510903:20260318:0 |
100 |
103.41 |
2026-03-18T14:16:40.07 NY |
KNLI |
3615:511565:20260318:0 |
100 |
103.49 |
2026-03-18T14:17:16.14 NY |
XNYS |
3615:512507:20260318:0 |
100 |
103.44 |
2026-03-18T14:17:42.25 NY |
XNYS |
3615:513611:20260318:0 |
100 |
103.41 |
2026-03-18T14:18:09.93 NY |
XNYS |
3615:514545:20260318:0 |
100 |
103.39 |
2026-03-18T14:19:05.17 NY |
XNYS |
3615:516513:20260318:0 |
100 |
103.43 |
2026-03-18T14:19:32.67 NY |
XNYS |
3615:517390:20260318:0 |
100 |
103.43 |
2026-03-18T14:20:46.16 NY |
XNYS |
3615:518965:20260318:0 |
67 |
103.41 |
2026-03-18T14:21:31.75 NY |
XNYS |
3615:519997:20260318:0 |
33 |
103.41 |
2026-03-18T14:21:31.75 NY |
XNYS |
3615:520000:20260318:0 |
100 |
103.41 |
2026-03-18T14:21:44.32 NY |
XNYS |
3615:520246:20260318:0 |
20 |
103.45 |
2026-03-18T14:22:13.23 NY |
XNYS |
3615:520890:20260318:0 |
20 |
103.45 |
2026-03-18T14:22:22.72 NY |
XNYS |
3615:521177:20260318:0 |
60 |
103.45 |
2026-03-18T14:22:27.48 NY |
XNYS |
3615:521435:20260318:0 |
100 |
103.49 |
2026-03-18T14:23:05.25 NY |
KNLI |
3615:522914:20260318:0 |
75 |
103.49 |
2026-03-18T14:23:13.28 NY |
INCR |
3615:523261:20260318:0 |
25 |
103.49 |
2026-03-18T14:23:13.28 NY |
INCR |
3615:523264:20260318:0 |
100 |
103.51 |
2026-03-18T14:24:01.82 NY |
XNYS |
3615:525032:20260318:0 |
9 |
103.54 |
2026-03-18T14:24:06.27 NY |
XNYS |
3615:525165:20260318:0 |
91 |
103.54 |
2026-03-18T14:24:06.27 NY |
XNYS |
3615:525168:20260318:0 |
100 |
103.52 |
2026-03-18T14:25:43.19 NY |
XNYS |
3615:527834:20260318:0 |
20 |
103.52 |
2026-03-18T14:26:20.39 NY |
XNYS |
3615:528894:20260318:0 |
10 |
103.52 |
2026-03-18T14:26:20.39 NY |
XNYS |
3615:528897:20260318:0 |
70 |
103.52 |
2026-03-18T14:26:20.39 NY |
XNYS |
3615:528898:20260318:0 |
100 |
103.54 |
2026-03-18T14:27:02.58 NY |
XNYS |
3615:530437:20260318:0 |
100 |
103.57 |
2026-03-18T14:27:10.41 NY |
INCR |
3615:530672:20260318:0 |
100 |
103.55 |
2026-03-18T14:27:37.88 NY |
XNYS |
3615:531997:20260318:0 |
50 |
103.56 |
2026-03-18T14:28:06.57 NY |
INCR |
3615:533287:20260318:0 |
20 |
103.56 |
2026-03-18T14:28:06.57 NY |
INCR |
3615:533290:20260318:0 |
30 |
103.56 |
2026-03-18T14:28:06.57 NY |
INCR |
3615:533291:20260318:0 |
100 |
103.55 |
2026-03-18T14:29:06.28 NY |
XNYS |
3615:535655:20260318:0 |
100 |
103.58 |
2026-03-18T14:30:04.20 NY |
XNYS |
3615:537531:20260318:0 |
50 |
103.6 |
2026-03-18T14:30:45.77 NY |
XNYS |
3615:538547:20260318:0 |
50 |
103.6 |
2026-03-18T14:30:45.77 NY |
XNYS |
3615:538550:20260318:0 |
100 |
103.54 |
2026-03-18T14:31:16.32 NY |
XNYS |
3615:539267:20260318:0 |
100 |
103.425 |
2026-03-18T14:31:56.27 NY |
IEXG |
3615:540252:20260318:0 |
20 |
103.48 |
2026-03-18T14:32:28.29 NY |
XNYS |
3615:541323:20260318:0 |
60 |
103.48 |
2026-03-18T14:32:28.51 NY |
XNYS |
3615:541328:20260318:0 |
1 |
103.48 |
2026-03-18T14:32:28.51 NY |
XNYS |
3615:541329:20260318:0 |
19 |
103.48 |
2026-03-18T14:32:31.65 NY |
XNYS |
3615:541562:20260318:0 |
100 |
103.37 |
2026-03-18T14:33:22.31 NY |
XNYS |
3615:544021:20260318:0 |
4 |
103.41 |
2026-03-18T14:34:08.63 NY |
INCR |
3615:546276:20260318:0 |
59 |
103.41 |
2026-03-18T14:34:08.63 NY |
INCR |
3615:546279:20260318:0 |
37 |
103.41 |
2026-03-18T14:34:08.63 NY |
INCR |
3615:546280:20260318:0 |
100 |
103.32 |
2026-03-18T14:34:16.33 NY |
XNYS |
3615:547222:20260318:0 |
100 |
103.22 |
2026-03-18T14:34:48.46 NY |
XNYS |
3615:548336:20260318:0 |
100 |
103.23 |
2026-03-18T14:35:09.60 NY |
XNYS |
3615:549143:20260318:0 |
1 |
103.23 |
2026-03-18T14:35:09.60 NY |
XNYS |
3615:549146:20260318:0 |
99 |
103.23 |
2026-03-18T14:35:09.60 NY |
XNYS |
3615:549147:20260318:0 |
100 |
103.26 |
2026-03-18T14:35:48.45 NY |
XNYS |
3615:550193:20260318:0 |
98 |
103.33 |
2026-03-18T14:36:16.29 NY |
IEXG |
3615:551392:20260318:0 |
2 |
103.33 |
2026-03-18T14:36:16.29 NY |
IEXG |
3615:551395:20260318:0 |
100 |
103.44 |
2026-03-18T14:37:08.92 NY |
XNYS |
3615:553549:20260318:0 |
20 |
103.43 |
2026-03-18T14:37:54.10 NY |
XNYS |
3615:555893:20260318:0 |
80 |
103.44 |
2026-03-18T14:37:54.10 NY |
XNYS |
3615:555896:20260318:0 |
100 |
103.42 |
2026-03-18T14:38:19.95 NY |
XNYS |
3615:557378:20260318:0 |
100 |
103.37 |
2026-03-18T14:38:53.35 NY |
XNYS |
3615:558735:20260318:0 |
100 |
103.35 |
2026-03-18T14:39:27.92 NY |
XNYS |
3615:560276:20260318:0 |
100 |
103.3 |
2026-03-18T14:39:40.02 NY |
XNYS |
3615:560561:20260318:0 |
50 |
103.21 |
2026-03-18T14:40:17.31 NY |
XNYS |
3615:561946:20260318:0 |
50 |
103.22 |
2026-03-18T14:40:17.31 NY |
XNYS |
3615:561949:20260318:0 |
100 |
103.17 |
2026-03-18T14:41:01.71 NY |
XNYS |
3615:563765:20260318:0 |
100 |
103.17 |
2026-03-18T14:41:01.71 NY |
XNYS |
3615:563768:20260318:0 |
100 |
103.26 |
2026-03-18T14:41:38.92 NY |
XNYS |
3615:564952:20260318:0 |
100 |
103.23 |
2026-03-18T14:41:55.63 NY |
XNYS |
3615:565512:20260318:0 |
100 |
103.3 |
2026-03-18T14:42:24.35 NY |
XNYS |
3615:566664:20260318:0 |
100 |
103.27 |
2026-03-18T14:43:01.28 NY |
XNYS |
3615:568549:20260318:0 |
50 |
103.34 |
2026-03-18T14:43:11.02 NY |
XNYS |
3615:569219:20260318:0 |
25 |
103.34 |
2026-03-18T14:43:11.02 NY |
XNYS |
3615:569222:20260318:0 |
25 |
103.34 |
2026-03-18T14:43:11.02 NY |
XNYS |
3615:569223:20260318:0 |
100 |
103.25 |
2026-03-18T14:43:30.17 NY |
XNYS |
3615:569959:20260318:0 |
100 |
103.17 |
2026-03-18T14:43:55.40 NY |
XNYS |
3615:571709:20260318:0 |
1 |
103.17 |
2026-03-18T14:43:55.40 NY |
XNYS |
3615:571712:20260318:0 |
47 |
103.17 |
2026-03-18T14:43:55.40 NY |
XNYS |
3615:571713:20260318:0 |
52 |
103.17 |
2026-03-18T14:43:55.40 NY |
XNYS |
3615:571714:20260318:0 |
100 |
103.18 |
2026-03-18T14:44:32.90 NY |
XNYS |
3615:573128:20260318:0 |
18 |
103.13 |
2026-03-18T14:45:57.69 NY |
XNYS |
3615:576992:20260318:0 |
82 |
103.13 |
2026-03-18T14:45:57.89 NY |
XNYS |
3615:577000:20260318:0 |
100 |
103.13 |
2026-03-18T14:45:57.89 NY |
XNYS |
3615:577001:20260318:0 |
100 |
103.1 |
2026-03-18T14:46:43.40 NY |
IEXG |
3615:578800:20260318:0 |
100 |
103.1 |
2026-03-18T14:46:43.40 NY |
IEXG |
3615:578803:20260318:0 |
100 |
103.16 |
2026-03-18T14:47:24.50 NY |
XNYS |
3615:580677:20260318:0 |
50 |
103.21 |
2026-03-18T14:47:49.37 NY |
IEXG |
3615:582213:20260318:0 |
50 |
103.21 |
2026-03-18T14:47:49.37 NY |
IEXG |
3615:582216:20260318:0 |
100 |
103.15 |
2026-03-18T14:48:24.28 NY |
XNYS |
3615:583565:20260318:0 |
100 |
103.14 |
2026-03-18T14:48:55.20 NY |
XNYS |
3615:584886:20260318:0 |
100 |
103.06 |
2026-03-18T14:49:20.71 NY |
XNYS |
3615:586698:20260318:0 |
25 |
103.06 |
2026-03-18T14:49:44.32 NY |
XNYS |
3615:587767:20260318:0 |
75 |
103.06 |
2026-03-18T14:49:44.32 NY |
XNYS |
3615:587770:20260318:0 |
100 |
103.02 |
2026-03-18T14:50:07.83 NY |
XNYS |
3615:588808:20260318:0 |
100 |
103.01 |
2026-03-18T14:50:35.79 NY |
XNYS |
3615:589723:20260318:0 |
100 |
102.98 |
2026-03-18T14:50:51.37 NY |
XNYS |
3615:590235:20260318:0 |
100 |
102.98 |
2026-03-18T14:50:51.37 NY |
XNYS |
3615:590238:20260318:0 |
100 |
102.94 |
2026-03-18T14:51:09.52 NY |
XNYS |
3615:591105:20260318:0 |
6 |
102.91 |
2026-03-18T14:51:41.37 NY |
XNYS |
3615:592442:20260318:0 |
94 |
102.91 |
2026-03-18T14:51:41.37 NY |
XNYS |
3615:592445:20260318:0 |
100 |
102.98 |
2026-03-18T14:52:19.16 NY |
XNYS |
3615:594096:20260318:0 |
100 |
102.94 |
2026-03-18T14:52:36.00 NY |
XNYS |
3615:595338:20260318:0 |
20 |
102.91 |
2026-03-18T14:52:55.35 NY |
XNYS |
3615:596422:20260318:0 |
2 |
102.91 |
2026-03-18T14:52:55.35 NY |
XNYS |
3615:596425:20260318:0 |
78 |
102.91 |
2026-03-18T14:52:55.35 NY |
XNYS |
3615:596426:20260318:0 |
64 |
102.91 |
2026-03-18T14:52:55.35 NY |
XNYS |
3615:596427:20260318:0 |
1 |
102.91 |
2026-03-18T14:52:55.35 NY |
XNYS |
3615:596428:20260318:0 |
1 |
102.91 |
2026-03-18T14:52:55.35 NY |
XNYS |
3615:596429:20260318:0 |
34 |
102.91 |
2026-03-18T14:52:55.42 NY |
XNYS |
3615:596430:20260318:0 |
100 |
102.89 |
2026-03-18T14:53:21.03 NY |
XNYS |
3615:597923:20260318:0 |
100 |
102.84 |
2026-03-18T14:53:41.30 NY |
XNYS |
3615:599211:20260318:0 |
60 |
102.84 |
2026-03-18T14:53:41.30 NY |
XNYS |
3615:599214:20260318:0 |
1 |
102.84 |
2026-03-18T14:53:41.30 NY |
XNYS |
3615:599215:20260318:0 |
39 |
102.84 |
2026-03-18T14:53:41.30 NY |
XNYS |
3615:599216:20260318:0 |
100 |
102.78 |
2026-03-18T14:54:17.53 NY |
XNYS |
3615:601293:20260318:0 |
1 |
102.78 |
2026-03-18T14:54:17.53 NY |
XNYS |
3615:601296:20260318:0 |
99 |
102.78 |
2026-03-18T14:54:17.53 NY |
XNYS |
3615:601297:20260318:0 |
1 |
102.75 |
2026-03-18T14:55:00.80 NY |
XNYS |
3615:603762:20260318:0 |
99 |
102.75 |
2026-03-18T14:55:00.80 NY |
XNYS |
3615:603765:20260318:0 |
100 |
102.72 |
2026-03-18T14:55:07.02 NY |
XNYS |
3615:604303:20260318:0 |
100 |
102.75 |
2026-03-18T14:55:50.81 NY |
XNYS |
3615:606965:20260318:0 |
100 |
102.75 |
2026-03-18T14:55:50.81 NY |
XNYS |
3615:606968:20260318:0 |
19 |
102.74 |
2026-03-18T14:56:16.01 NY |
XNYS |
3615:607789:20260318:0 |
1 |
102.74 |
2026-03-18T14:56:16.01 NY |
XNYS |
3615:607792:20260318:0 |
80 |
102.74 |
2026-03-18T14:56:16.04 NY |
XNYS |
3615:607793:20260318:0 |
100 |
102.74 |
2026-03-18T14:56:16.04 NY |
XNYS |
3615:607794:20260318:0 |
100 |
102.74 |
2026-03-18T14:56:57.89 NY |
XNYS |
3615:609271:20260318:0 |
100 |
102.74 |
2026-03-18T14:56:57.89 NY |
XNYS |
3615:609274:20260318:0 |
50 |
102.73 |
2026-03-18T14:57:24.03 NY |
XNYS |
3615:610487:20260318:0 |
150 |
102.73 |
2026-03-18T14:57:24.03 NY |
XNYS |
3615:610490:20260318:0 |
20 |
102.76 |
2026-03-18T14:58:04.50 NY |
XNYS |
3615:612798:20260318:0 |
100 |
102.76 |
2026-03-18T14:58:04.50 NY |
XNYS |
3615:612801:20260318:0 |
80 |
102.76 |
2026-03-18T14:58:04.50 NY |
XNYS |
3615:612802:20260318:0 |
100 |
102.76 |
2026-03-18T14:59:05.13 NY |
XNYS |
3615:615827:20260318:0 |
1 |
102.76 |
2026-03-18T14:59:05.13 NY |
XNYS |
3615:615831:20260318:0 |
99 |
102.76 |
2026-03-18T14:59:05.13 NY |
XNYS |
3615:615832:20260318:0 |
100 |
102.75 |
2026-03-18T14:59:40.99 NY |
XNYS |
3615:617369:20260318:0 |
100 |
102.78 |
2026-03-18T15:00:14.03 NY |
XNYS |
3615:618998:20260318:0 |
1 |
102.78 |
2026-03-18T15:00:14.03 NY |
XNYS |
3615:619001:20260318:0 |
99 |
102.78 |
2026-03-18T15:00:14.03 NY |
XNYS |
3615:619002:20260318:0 |
50 |
102.8 |
2026-03-18T15:00:49.89 NY |
XNYS |
3615:621383:20260318:0 |
25 |
102.8 |
2026-03-18T15:00:49.89 NY |
XNYS |
3615:621386:20260318:0 |
100 |
102.8 |
2026-03-18T15:00:49.89 NY |
XNYS |
3615:621387:20260318:0 |
20 |
102.81 |
2026-03-18T15:00:49.89 NY |
XNYS |
3615:621388:20260318:0 |
5 |
102.81 |
2026-03-18T15:00:49.89 NY |
XNYS |
3615:621389:20260318:0 |
100 |
102.79 |
2026-03-18T15:01:24.99 NY |
XNYS |
3615:623046:20260318:0 |
1 |
102.79 |
2026-03-18T15:01:24.99 NY |
XNYS |
3615:623051:20260318:0 |
99 |
102.79 |
2026-03-18T15:01:25.00 NY |
XNYS |
3615:623056:20260318:0 |
100 |
102.79 |
2026-03-18T15:01:25.00 NY |
XNYS |
3615:623057:20260318:0 |
100 |
102.74 |
2026-03-18T15:02:02.00 NY |
XNYS |
3615:624347:20260318:0 |
1 |
102.74 |
2026-03-18T15:02:02.00 NY |
XNYS |
3615:624350:20260318:0 |
99 |
102.74 |
2026-03-18T15:02:02.00 NY |
XNYS |
3615:624351:20260318:0 |
100 |
102.77 |
2026-03-18T15:02:45.80 NY |
XNYS |
3615:626869:20260318:0 |
100 |
102.77 |
2026-03-18T15:02:45.80 NY |
XNYS |
3615:626872:20260318:0 |
52 |
102.77 |
2026-03-18T15:02:45.80 NY |
XNYS |
3615:626873:20260318:0 |
48 |
102.77 |
2026-03-18T15:02:45.80 NY |
XNYS |
3615:626874:20260318:0 |
100 |
102.71 |
2026-03-18T15:03:11.10 NY |
XNYS |
3615:628187:20260318:0 |
1 |
102.71 |
2026-03-18T15:03:11.10 NY |
XNYS |
3615:628190:20260318:0 |
99 |
102.71 |
2026-03-18T15:03:11.10 NY |
XNYS |
3615:628191:20260318:0 |
53 |
102.71 |
2026-03-18T15:03:48.96 NY |
XNYS |
3615:630627:20260318:0 |
47 |
102.71 |
2026-03-18T15:03:48.96 NY |
XNYS |
3615:630630:20260318:0 |
53 |
102.71 |
2026-03-18T15:03:48.96 NY |
XNYS |
3615:630631:20260318:0 |
1 |
102.71 |
2026-03-18T15:03:48.96 NY |
XNYS |
3615:630632:20260318:0 |
46 |
102.71 |
2026-03-18T15:03:48.96 NY |
XNYS |
3615:630633:20260318:0 |
100 |
102.79 |
2026-03-18T15:04:24.56 NY |
XNYS |
3615:633148:20260318:0 |
1 |
102.79 |
2026-03-18T15:04:24.56 NY |
XNYS |
3615:633151:20260318:0 |
99 |
102.79 |
2026-03-18T15:04:24.57 NY |
XNYS |
3615:633152:20260318:0 |
50 |
102.75 |
2026-03-18T15:05:02.79 NY |
XNYS |
3615:635133:20260318:0 |
10 |
102.75 |
2026-03-18T15:05:02.79 NY |
XNYS |
3615:635136:20260318:0 |
5 |
102.75 |
2026-03-18T15:05:02.79 NY |
XNYS |
3615:635137:20260318:0 |
85 |
102.75 |
2026-03-18T15:05:02.79 NY |
XNYS |
3615:635138:20260318:0 |
15 |
102.75 |
2026-03-18T15:05:02.79 NY |
XNYS |
3615:635139:20260318:0 |
35 |
102.75 |
2026-03-18T15:05:02.79 NY |
XNYS |
3615:635140:20260318:0 |
4 |
102.76 |
2026-03-18T15:05:21.03 NY |
INCR |
3615:636102:20260318:0 |
20 |
102.76 |
2026-03-18T15:05:21.03 NY |
INCR |
3615:636105:20260318:0 |
100 |
102.76 |
2026-03-18T15:05:21.03 NY |
INCR |
3615:636106:20260318:0 |
64 |
102.76 |
2026-03-18T15:05:21.03 NY |
INCR |
3615:636107:20260318:0 |
12 |
102.76 |
2026-03-18T15:05:21.07 NY |
KNLI |
3615:636109:20260318:0 |
50 |
102.79 |
2026-03-18T15:05:53.16 NY |
XNYS |
3615:637064:20260318:0 |
100 |
102.79 |
2026-03-18T15:05:53.16 NY |
XNYS |
3615:637067:20260318:0 |
1 |
102.79 |
2026-03-18T15:05:53.16 NY |
XNYS |
3615:637068:20260318:0 |
49 |
102.79 |
2026-03-18T15:05:53.16 NY |
XNYS |
3615:637069:20260318:0 |
100 |
102.92 |
2026-03-18T15:06:07.16 NY |
IEXG |
3615:637812:20260318:0 |
100 |
102.92 |
2026-03-18T15:06:07.16 NY |
IEXG |
3615:637815:20260318:0 |
100 |
102.96 |
2026-03-18T15:06:45.00 NY |
XNYS |
3615:639952:20260318:0 |
1 |
102.96 |
2026-03-18T15:06:45.00 NY |
XNYS |
3615:639955:20260318:0 |
99 |
102.96 |
2026-03-18T15:06:45.00 NY |
XNYS |
3615:639956:20260318:0 |
21 |
102.93 |
2026-03-18T15:07:13.65 NY |
XNYS |
3615:641408:20260318:0 |
1 |
102.93 |
2026-03-18T15:07:13.65 NY |
XNYS |
3615:641411:20260318:0 |
1 |
102.93 |
2026-03-18T15:07:13.65 NY |
XNYS |
3615:641412:20260318:0 |
77 |
102.93 |
2026-03-18T15:07:13.65 NY |
XNYS |
3615:641413:20260318:0 |
100 |
102.93 |
2026-03-18T15:07:13.65 NY |
XNYS |
3615:641414:20260318:0 |
50 |
102.84 |
2026-03-18T15:07:47.82 NY |
XNYS |
3615:644091:20260318:0 |
50 |
102.84 |
2026-03-18T15:07:47.82 NY |
XNYS |
3615:644094:20260318:0 |
100 |
102.79 |
2026-03-18T15:08:14.22 NY |
XNYS |
3615:645966:20260318:0 |
100 |
102.79 |
2026-03-18T15:08:14.22 NY |
XNYS |
3615:645969:20260318:0 |
100 |
102.8 |
2026-03-18T15:08:48.21 NY |
XNYS |
3615:648761:20260318:0 |
100 |
102.81 |
2026-03-18T15:08:48.21 NY |
XNYS |
3615:648764:20260318:0 |
100 |
102.78 |
2026-03-18T15:09:23.44 NY |
XNYS |
3615:650941:20260318:0 |
77 |
102.78 |
2026-03-18T15:09:23.44 NY |
XNYS |
3615:650944:20260318:0 |
23 |
102.78 |
2026-03-18T15:09:23.44 NY |
XNYS |
3615:650945:20260318:0 |
100 |
102.8 |
2026-03-18T15:10:01.11 NY |
XNYS |
3615:653520:20260318:0 |
100 |
102.8 |
2026-03-18T15:10:01.11 NY |
XNYS |
3615:653523:20260318:0 |
100 |
102.77 |
2026-03-18T15:10:14.51 NY |
XNYS |
3615:654213:20260318:0 |
1 |
102.77 |
2026-03-18T15:10:14.51 NY |
XNYS |
3615:654216:20260318:0 |
33 |
102.77 |
2026-03-18T15:10:14.51 NY |
XNYS |
3615:654217:20260318:0 |
66 |
102.77 |
2026-03-18T15:10:14.51 NY |
XNYS |
3615:654218:20260318:0 |
100 |
102.71 |
2026-03-18T15:11:05.75 NY |
XNYS |
3615:656946:20260318:0 |
1 |
102.71 |
2026-03-18T15:11:05.75 NY |
XNYS |
3615:656949:20260318:0 |
99 |
102.71 |
2026-03-18T15:11:05.75 NY |
XNYS |
3615:656950:20260318:0 |
100 |
102.72 |
2026-03-18T15:11:26.25 NY |
XNYS |
3615:658113:20260318:0 |
1 |
102.72 |
2026-03-18T15:11:26.25 NY |
XNYS |
3615:658116:20260318:0 |
99 |
102.72 |
2026-03-18T15:11:26.25 NY |
XNYS |
3615:658117:20260318:0 |
100 |
102.72 |
2026-03-18T15:11:26.25 NY |
XNYS |
3615:658118:20260318:0 |
100 |
102.75 |
2026-03-18T15:12:08.01 NY |
XNYS |
3615:660079:20260318:0 |
100 |
102.75 |
2026-03-18T15:12:08.01 NY |
XNYS |
3615:660082:20260318:0 |
100 |
102.72 |
2026-03-18T15:12:35.46 NY |
XNYS |
3615:661904:20260318:0 |
100 |
102.72 |
2026-03-18T15:12:35.46 NY |
XNYS |
3615:661907:20260318:0 |
33 |
102.72 |
2026-03-18T15:12:35.46 NY |
XNYS |
3615:661908:20260318:0 |
67 |
102.72 |
2026-03-18T15:12:35.46 NY |
XNYS |
3615:661909:20260318:0 |
100 |
102.73 |
2026-03-18T15:13:15.33 NY |
XNYS |
3615:664069:20260318:0 |
1 |
102.73 |
2026-03-18T15:13:15.33 NY |
XNYS |
3615:664072:20260318:0 |
99 |
102.73 |
2026-03-18T15:13:15.33 NY |
XNYS |
3615:664073:20260318:0 |
89 |
102.74 |
2026-03-18T15:13:45.06 NY |
XNYS |
3615:665862:20260318:0 |
11 |
102.74 |
2026-03-18T15:13:45.06 NY |
XNYS |
3615:665865:20260318:0 |
89 |
102.74 |
2026-03-18T15:13:45.06 NY |
XNYS |
3615:665866:20260318:0 |
11 |
102.74 |
2026-03-18T15:13:45.06 NY |
XNYS |
3615:665867:20260318:0 |
2 |
102.74 |
2026-03-18T15:14:26.14 NY |
XNYS |
3615:668156:20260318:0 |
98 |
102.74 |
2026-03-18T15:14:44.91 NY |
XNYS |
3615:668819:20260318:0 |
100 |
102.74 |
2026-03-18T15:14:44.91 NY |
XNYS |
3615:668820:20260318:0 |
100 |
102.74 |
2026-03-18T15:15:03.32 NY |
XNYS |
3615:669964:20260318:0 |
100 |
102.74 |
2026-03-18T15:15:03.32 NY |
XNYS |
3615:669967:20260318:0 |
65 |
102.75 |
2026-03-18T15:15:21.09 NY |
XNYS |
3615:670566:20260318:0 |
1 |
102.75 |
2026-03-18T15:15:21.09 NY |
XNYS |
3615:670569:20260318:0 |
34 |
102.75 |
2026-03-18T15:15:21.10 NY |
XNYS |
3615:670570:20260318:0 |
100 |
102.75 |
2026-03-18T15:15:21.10 NY |
XNYS |
3615:670571:20260318:0 |
100 |
102.78 |
2026-03-18T15:16:15.09 NY |
XNYS |
3615:673921:20260318:0 |
1 |
102.78 |
2026-03-18T15:16:15.09 NY |
XNYS |
3615:673924:20260318:0 |
99 |
102.78 |
2026-03-18T15:16:15.09 NY |
XNYS |
3615:673925:20260318:0 |
100 |
102.77 |
2026-03-18T15:16:20.23 NY |
XNYS |
3615:674196:20260318:0 |
1 |
102.77 |
2026-03-18T15:16:20.23 NY |
XNYS |
3615:674199:20260318:0 |
99 |
102.77 |
2026-03-18T15:16:20.23 NY |
XNYS |
3615:674200:20260318:0 |
1 |
102.77 |
2026-03-18T15:16:20.23 NY |
XNYS |
3615:674201:20260318:0 |
60 |
102.77 |
2026-03-18T15:16:20.23 NY |
XNYS |
3615:674202:20260318:0 |
39 |
102.77 |
2026-03-18T15:16:20.23 NY |
XNYS |
3615:674203:20260318:0 |
100 |
102.71 |
2026-03-18T15:16:51.14 NY |
XNYS |
3615:675800:20260318:0 |
40 |
102.71 |
2026-03-18T15:16:51.14 NY |
XNYS |
3615:675803:20260318:0 |
7 |
102.71 |
2026-03-18T15:16:51.14 NY |
XNYS |
3615:675804:20260318:0 |
3 |
102.71 |
2026-03-18T15:16:51.14 NY |
XNYS |
3615:675805:20260318:0 |
50 |
102.71 |
2026-03-18T15:16:51.14 NY |
XNYS |
3615:675806:20260318:0 |
100 |
102.65 |
2026-03-18T15:17:29.28 NY |
XNYS |
3615:678293:20260318:0 |
1 |
102.65 |
2026-03-18T15:17:29.28 NY |
XNYS |
3615:678296:20260318:0 |
99 |
102.65 |
2026-03-18T15:17:29.28 NY |
XNYS |
3615:678297:20260318:0 |
100 |
102.65 |
2026-03-18T15:17:29.28 NY |
XNYS |
3615:678298:20260318:0 |
50 |
102.65 |
2026-03-18T15:17:58.30 NY |
XNYS |
3615:680333:20260318:0 |
150 |
102.65 |
2026-03-18T15:17:58.30 NY |
XNYS |
3615:680336:20260318:0 |
100 |
102.64 |
2026-03-18T15:18:28.88 NY |
XNYS |
3615:682282:20260318:0 |
1 |
102.64 |
2026-03-18T15:18:28.88 NY |
XNYS |
3615:682285:20260318:0 |
99 |
102.64 |
2026-03-18T15:18:28.89 NY |
XNYS |
3615:682286:20260318:0 |
100 |
102.61 |
2026-03-18T15:18:59.71 NY |
XNYS |
3615:684246:20260318:0 |
1 |
102.61 |
2026-03-18T15:18:59.71 NY |
XNYS |
3615:684249:20260318:0 |
99 |
102.61 |
2026-03-18T15:18:59.72 NY |
XNYS |
3615:684250:20260318:0 |
100 |
102.65 |
2026-03-18T15:19:29.43 NY |
XNYS |
3615:686197:20260318:0 |
1 |
102.65 |
2026-03-18T15:19:29.43 NY |
XNYS |
3615:686200:20260318:0 |
99 |
102.65 |
2026-03-18T15:19:29.43 NY |
XNYS |
3615:686201:20260318:0 |
100 |
102.64 |
2026-03-18T15:19:55.53 NY |
XNYS |
3615:688019:20260318:0 |
100 |
102.64 |
2026-03-18T15:19:55.53 NY |
XNYS |
3615:688022:20260318:0 |
21 |
102.57 |
2026-03-18T15:20:19.79 NY |
XNYS |
3615:689486:20260318:0 |
79 |
102.57 |
2026-03-18T15:20:20.05 NY |
XNYS |
3615:689491:20260318:0 |
100 |
102.57 |
2026-03-18T15:20:20.05 NY |
XNYS |
3615:689492:20260318:0 |
100 |
102.54 |
2026-03-18T15:20:25.25 NY |
IEXG |
3615:689914:20260318:0 |
100 |
102.54 |
2026-03-18T15:20:25.26 NY |
XNYS |
3615:689918:20260318:0 |
1 |
102.54 |
2026-03-18T15:20:25.26 NY |
XNYS |
3615:689920:20260318:0 |
99 |
102.56 |
2026-03-18T15:20:49.68 NY |
XNYS |
3615:691500:20260318:0 |
100 |
102.52 |
2026-03-18T15:20:54.43 NY |
XNYS |
3615:691797:20260318:0 |
100 |
102.52 |
2026-03-18T15:20:54.43 NY |
XNYS |
3615:691800:20260318:0 |
1 |
102.43 |
2026-03-18T15:21:21.66 NY |
XNYS |
3615:693906:20260318:0 |
99 |
102.43 |
2026-03-18T15:21:21.67 NY |
XNYS |
3615:693909:20260318:0 |
100 |
102.43 |
2026-03-18T15:21:21.67 NY |
XNYS |
3615:693910:20260318:0 |
1 |
102.43 |
2026-03-18T15:21:21.67 NY |
XNYS |
3615:693911:20260318:0 |
99 |
102.43 |
2026-03-18T15:21:21.67 NY |
XNYS |
3615:693912:20260318:0 |
100 |
102.43 |
2026-03-18T15:21:21.67 NY |
XNYS |
3615:693913:20260318:0 |
100 |
102.52 |
2026-03-18T15:22:21.76 NY |
XNYS |
3615:697404:20260318:0 |
100 |
102.52 |
2026-03-18T15:22:22.53 NY |
XNYS |
3615:697448:20260318:0 |
100 |
102.52 |
2026-03-18T15:22:22.53 NY |
XNYS |
3615:697449:20260318:0 |
100 |
102.52 |
2026-03-18T15:22:22.53 NY |
XNYS |
3615:697450:20260318:0 |
36 |
102.48 |
2026-03-18T15:22:44.31 NY |
XNYS |
3615:699602:20260318:0 |
64 |
102.48 |
2026-03-18T15:22:44.31 NY |
XNYS |
3615:699605:20260318:0 |
40 |
102.48 |
2026-03-18T15:22:44.31 NY |
XNYS |
3615:699606:20260318:0 |
60 |
102.48 |
2026-03-18T15:22:44.31 NY |
XNYS |
3615:699607:20260318:0 |
44 |
102.48 |
2026-03-18T15:22:44.31 NY |
XNYS |
3615:699608:20260318:0 |
56 |
102.48 |
2026-03-18T15:22:44.31 NY |
XNYS |
3615:699609:20260318:0 |
100 |
102.47 |
2026-03-18T15:23:25.12 NY |
XNYS |
3615:702625:20260318:0 |
100 |
102.47 |
2026-03-18T15:23:25.15 NY |
XNYS |
3615:702628:20260318:0 |
100 |
102.47 |
2026-03-18T15:23:25.15 NY |
XNYS |
3615:702629:20260318:0 |
2 |
102.47 |
2026-03-18T15:23:25.53 NY |
XNYS |
3615:702650:20260318:0 |
98 |
102.47 |
2026-03-18T15:23:25.53 NY |
XNYS |
3615:702651:20260318:0 |
100 |
102.48 |
2026-03-18T15:24:03.67 NY |
XNYS |
3615:704774:20260318:0 |
100 |
102.48 |
2026-03-18T15:24:03.67 NY |
XNYS |
3615:704777:20260318:0 |
12 |
102.48 |
2026-03-18T15:24:03.67 NY |
XNYS |
3615:704778:20260318:0 |
88 |
102.48 |
2026-03-18T15:24:03.67 NY |
XNYS |
3615:704779:20260318:0 |
100 |
102.41 |
2026-03-18T15:24:11.28 NY |
XNYS |
3615:705425:20260318:0 |
100 |
102.41 |
2026-03-18T15:24:11.46 NY |
XNYS |
3615:705432:20260318:0 |
100 |
102.41 |
2026-03-18T15:24:11.46 NY |
XNYS |
3615:705433:20260318:0 |
100 |
102.4 |
2026-03-18T15:24:51.65 NY |
XNYS |
3615:707667:20260318:0 |
100 |
102.4 |
2026-03-18T15:24:51.78 NY |
XNYS |
3615:707683:20260318:0 |
100 |
102.42 |
2026-03-18T15:25:21.02 NY |
XNYS |
3615:708727:20260318:0 |
3 |
102.42 |
2026-03-18T15:25:21.02 NY |
XNYS |
3615:708730:20260318:0 |
97 |
102.42 |
2026-03-18T15:25:21.03 NY |
XNYS |
3615:708731:20260318:0 |
100 |
102.42 |
2026-03-18T15:25:21.03 NY |
XNYS |
3615:708732:20260318:0 |
100 |
102.42 |
2026-03-18T15:25:21.10 NY |
XNYS |
3615:708733:20260318:0 |
100 |
102.39 |
2026-03-18T15:25:43.85 NY |
XNYS |
3615:709916:20260318:0 |
100 |
102.39 |
2026-03-18T15:25:44.08 NY |
XNYS |
3615:709931:20260318:0 |
100 |
102.39 |
2026-03-18T15:25:44.15 NY |
XNYS |
3615:709936:20260318:0 |
60 |
102.39 |
2026-03-18T15:25:44.15 NY |
XNYS |
3615:709937:20260318:0 |
40 |
102.39 |
2026-03-18T15:25:44.15 NY |
XNYS |
3615:709938:20260318:0 |
100 |
102.36 |
2026-03-18T15:26:29.58 NY |
XNYS |
3615:712487:20260318:0 |
100 |
102.36 |
2026-03-18T15:26:29.62 NY |
XNYS |
3615:712491:20260318:0 |
100 |
102.36 |
2026-03-18T15:26:29.62 NY |
XNYS |
3615:712492:20260318:0 |
100 |
102.36 |
2026-03-18T15:26:30.51 NY |
XNYS |
3615:712562:20260318:0 |
57 |
102.41 |
2026-03-18T15:27:11.55 NY |
XNYS |
3615:715111:20260318:0 |
43 |
102.41 |
2026-03-18T15:27:11.55 NY |
XNYS |
3615:715114:20260318:0 |
100 |
102.43 |
2026-03-18T15:27:15.80 NY |
INCR |
3615:715388:20260318:0 |
100 |
102.43 |
2026-03-18T15:27:15.81 NY |
KNLI |
3615:715394:20260318:0 |
100 |
102.43 |
2026-03-18T15:27:15.81 NY |
KNLI |
3615:715397:20260318:0 |
71 |
102.42 |
2026-03-18T15:27:36.86 NY |
XNYS |
3615:717023:20260318:0 |
29 |
102.42 |
2026-03-18T15:27:36.86 NY |
XNYS |
3615:717026:20260318:0 |
100 |
102.42 |
2026-03-18T15:27:37.23 NY |
XNYS |
3615:717058:20260318:0 |
99 |
102.42 |
2026-03-18T15:27:37.23 NY |
XNYS |
3615:717059:20260318:0 |
1 |
102.42 |
2026-03-18T15:27:37.23 NY |
XNYS |
3615:717060:20260318:0 |
99 |
102.42 |
2026-03-18T15:27:37.23 NY |
XNYS |
3615:717061:20260318:0 |
1 |
102.42 |
2026-03-18T15:27:37.23 NY |
XNYS |
3615:717062:20260318:0 |
100 |
102.45 |
2026-03-18T15:28:31.32 NY |
XNYS |
3615:720273:20260318:0 |
32 |
102.45 |
2026-03-18T15:28:34.87 NY |
XNYS |
3615:720436:20260318:0 |
68 |
102.45 |
2026-03-18T15:28:34.87 NY |
XNYS |
3615:720437:20260318:0 |
100 |
102.45 |
2026-03-18T15:28:34.87 NY |
XNYS |
3615:720438:20260318:0 |
43 |
102.45 |
2026-03-18T15:28:37.55 NY |
XNYS |
3615:720705:20260318:0 |
57 |
102.45 |
2026-03-18T15:28:37.55 NY |
XNYS |
3615:720706:20260318:0 |
100 |
102.5 |
2026-03-18T15:28:49.17 NY |
XNYS |
3615:721446:20260318:0 |
100 |
102.5 |
2026-03-18T15:28:49.17 NY |
XNYS |
3615:721449:20260318:0 |
3 |
102.5 |
2026-03-18T15:28:49.17 NY |
XNYS |
3615:721450:20260318:0 |
97 |
102.5 |
2026-03-18T15:28:49.17 NY |
XNYS |
3615:721451:20260318:0 |
100 |
102.5 |
2026-03-18T15:28:49.17 NY |
XNYS |
3615:721452:20260318:0 |
100 |
102.47 |
2026-03-18T15:29:18.50 NY |
XNYS |
3615:723378:20260318:0 |
100 |
102.47 |
2026-03-18T15:29:18.73 NY |
XNYS |
3615:723435:20260318:0 |
100 |
102.47 |
2026-03-18T15:29:18.95 NY |
XNYS |
3615:723440:20260318:0 |
100 |
102.47 |
2026-03-18T15:29:18.95 NY |
XNYS |
3615:723441:20260318:0 |
15 |
102.45 |
2026-03-18T15:29:54.77 NY |
XNYS |
3615:725302:20260318:0 |
50 |
102.45 |
2026-03-18T15:29:54.77 NY |
XNYS |
3615:725305:20260318:0 |
100 |
102.45 |
2026-03-18T15:29:54.77 NY |
XNYS |
3615:725306:20260318:0 |
100 |
102.45 |
2026-03-18T15:29:54.77 NY |
XNYS |
3615:725307:20260318:0 |
100 |
102.45 |
2026-03-18T15:29:54.77 NY |
XNYS |
3615:725308:20260318:0 |
35 |
102.45 |
2026-03-18T15:29:54.77 NY |
XNYS |
3615:725309:20260318:0 |
100 |
102.45 |
2026-03-18T15:30:07.01 NY |
INCR |
3615:726181:20260318:0 |
100 |
102.45 |
2026-03-18T15:30:07.03 NY |
CDED |
3615:726217:20260318:0 |
100 |
102.45 |
2026-03-18T15:30:07.03 NY |
KNLI |
3615:726219:20260318:0 |
100 |
102.49 |
2026-03-18T15:30:40.23 NY |
XNYS |
3615:728600:20260318:0 |
100 |
102.49 |
2026-03-18T15:30:40.23 NY |
XNYS |
3615:728603:20260318:0 |
100 |
102.49 |
2026-03-18T15:30:40.23 NY |
XNYS |
3615:728604:20260318:0 |
1 |
102.49 |
2026-03-18T15:30:40.23 NY |
XNYS |
3615:728605:20260318:0 |
99 |
102.49 |
2026-03-18T15:30:40.23 NY |
XNYS |
3615:728606:20260318:0 |
100 |
102.48 |
2026-03-18T15:31:12.15 NY |
INCR |
3615:730672:20260318:0 |
80 |
102.48 |
2026-03-18T15:31:12.15 NY |
INCR |
3615:730675:20260318:0 |
100 |
102.48 |
2026-03-18T15:31:12.15 NY |
INCR |
3615:730676:20260318:0 |
100 |
102.49 |
2026-03-18T15:31:12.15 NY |
INCR |
3615:730677:20260318:0 |
20 |
102.49 |
2026-03-18T15:31:12.15 NY |
INCR |
3615:730678:20260318:0 |
100 |
102.46 |
2026-03-18T15:31:47.28 NY |
XNYS |
3615:732681:20260318:0 |
50 |
102.46 |
2026-03-18T15:31:47.28 NY |
XNYS |
3615:732684:20260318:0 |
100 |
102.46 |
2026-03-18T15:31:47.28 NY |
XNYS |
3615:732685:20260318:0 |
150 |
102.46 |
2026-03-18T15:31:47.28 NY |
XNYS |
3615:732686:20260318:0 |
160 |
102.41 |
2026-03-18T15:32:19.59 NY |
XNYS |
3615:734146:20260318:0 |
100 |
102.41 |
2026-03-18T15:32:19.59 NY |
XNYS |
3615:734149:20260318:0 |
100 |
102.41 |
2026-03-18T15:32:19.59 NY |
XNYS |
3615:734150:20260318:0 |
40 |
102.41 |
2026-03-18T15:32:19.59 NY |
XNYS |
3615:734151:20260318:0 |
160 |
102.43 |
2026-03-18T15:33:00.33 NY |
XNYS |
3615:737280:20260318:0 |
100 |
102.43 |
2026-03-18T15:33:00.33 NY |
XNYS |
3615:737283:20260318:0 |
100 |
102.43 |
2026-03-18T15:33:00.33 NY |
XNYS |
3615:737284:20260318:0 |
40 |
102.43 |
2026-03-18T15:33:00.33 NY |
XNYS |
3615:737285:20260318:0 |
100 |
102.39 |
2026-03-18T15:33:26.11 NY |
XNYS |
3615:738800:20260318:0 |
100 |
102.39 |
2026-03-18T15:33:26.19 NY |
XNYS |
3615:738821:20260318:0 |
100 |
102.39 |
2026-03-18T15:33:26.21 NY |
XNYS |
3615:738825:20260318:0 |
100 |
102.39 |
2026-03-18T15:33:26.29 NY |
XNYS |
3615:738836:20260318:0 |
100 |
102.35 |
2026-03-18T15:33:59.31 NY |
XNYS |
3615:741105:20260318:0 |
100 |
102.35 |
2026-03-18T15:33:59.31 NY |
XNYS |
3615:741108:20260318:0 |
51 |
102.35 |
2026-03-18T15:33:59.31 NY |
XNYS |
3615:741109:20260318:0 |
49 |
102.35 |
2026-03-18T15:34:01.86 NY |
XNYS |
3615:741257:20260318:0 |
46 |
102.37 |
2026-03-18T15:34:48.91 NY |
XNYS |
3615:744503:20260318:0 |
54 |
102.37 |
2026-03-18T15:34:48.91 NY |
XNYS |
3615:744506:20260318:0 |
100 |
102.37 |
2026-03-18T15:34:48.91 NY |
XNYS |
3615:744507:20260318:0 |
100 |
102.37 |
2026-03-18T15:34:48.91 NY |
XNYS |
3615:744508:20260318:0 |
100 |
102.37 |
2026-03-18T15:34:48.95 NY |
XNYS |
3615:744509:20260318:0 |
43 |
102.365 |
2026-03-18T15:35:01.44 NY |
LEVL |
3615:745362:20260318:0 |
100 |
102.36 |
2026-03-18T15:35:04.49 NY |
XNYS |
3615:745555:20260318:0 |
100 |
102.36 |
2026-03-18T15:35:04.49 NY |
XNYS |
3615:745558:20260318:0 |
100 |
102.36 |
2026-03-18T15:35:05.39 NY |
XNYS |
3615:745608:20260318:0 |
100 |
102.36 |
2026-03-18T15:35:07.02 NY |
XNYS |
3615:745685:20260318:0 |
100 |
102.36 |
2026-03-18T15:35:07.02 NY |
XNYS |
3615:745688:20260318:0 |
86 |
102.36 |
2026-03-18T15:35:07.02 NY |
XNYS |
3615:745689:20260318:0 |
14 |
102.36 |
2026-03-18T15:35:07.02 NY |
XNYS |
3615:745690:20260318:0 |
84 |
102.32 |
2026-03-18T15:35:34.47 NY |
XNYS |
3615:747354:20260318:0 |
16 |
102.32 |
2026-03-18T15:35:54.82 NY |
XNYS |
3615:748526:20260318:0 |
100 |
102.32 |
2026-03-18T15:35:54.82 NY |
XNYS |
3615:748527:20260318:0 |
64 |
102.32 |
2026-03-18T15:35:54.82 NY |
XNYS |
3615:748528:20260318:0 |
36 |
102.32 |
2026-03-18T15:35:54.82 NY |
XNYS |
3615:748529:20260318:0 |
28 |
102.3 |
2026-03-18T15:35:58.75 NY |
XNYS |
3615:748852:20260318:0 |
72 |
102.3 |
2026-03-18T15:35:59.43 NY |
XNYS |
3615:748875:20260318:0 |
28 |
102.3 |
2026-03-18T15:35:59.43 NY |
XNYS |
3615:748876:20260318:0 |
100 |
102.3 |
2026-03-18T15:36:01.68 NY |
XNYS |
3615:749025:20260318:0 |
72 |
102.3 |
2026-03-18T15:36:01.68 NY |
XNYS |
3615:749027:20260318:0 |
100 |
102.3 |
2026-03-18T15:36:01.68 NY |
XNYS |
3615:749028:20260318:0 |
100 |
102.28 |
2026-03-18T15:36:11.47 NY |
XNYS |
3615:749932:20260318:0 |
99 |
102.28 |
2026-03-18T15:36:13.56 NY |
XNYS |
3615:750188:20260318:0 |
1 |
102.28 |
2026-03-18T15:36:13.56 NY |
XNYS |
3615:750189:20260318:0 |
89 |
102.28 |
2026-03-18T15:36:16.73 NY |
XNYS |
3615:750424:20260318:0 |
11 |
102.28 |
2026-03-18T15:36:16.73 NY |
XNYS |
3615:750425:20260318:0 |
1 |
102.28 |
2026-03-18T15:36:18.16 NY |
XNYS |
3615:750499:20260318:0 |
1 |
102.28 |
2026-03-18T15:36:21.87 NY |
XNYS |
3615:750832:20260318:0 |
99 |
102.28 |
2026-03-18T15:36:21.87 NY |
XNYS |
3615:750833:20260318:0 |
11 |
102.28 |
2026-03-18T15:36:21.87 NY |
XNYS |
3615:750834:20260318:0 |
88 |
102.28 |
2026-03-18T15:36:21.87 NY |
XNYS |
3615:750835:20260318:0 |
100 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751975:20260318:0 |
54 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751978:20260318:0 |
46 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751979:20260318:0 |
55 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751980:20260318:0 |
45 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751981:20260318:0 |
100 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751982:20260318:0 |
56 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751983:20260318:0 |
44 |
102.27 |
2026-03-18T15:36:38.80 NY |
XNYS |
3615:751984:20260318:0 |
100 |
102.2 |
2026-03-18T15:37:18.78 NY |
XNYS |
3615:754671:20260318:0 |
80 |
102.2 |
2026-03-18T15:37:18.78 NY |
XNYS |
3615:754674:20260318:0 |
20 |
102.2 |
2026-03-18T15:37:18.78 NY |
XNYS |
3615:754675:20260318:0 |
80 |
102.2 |
2026-03-18T15:37:18.78 NY |
XNYS |
3615:754676:20260318:0 |
3 |
102.2 |
2026-03-18T15:37:18.78 NY |
XNYS |
3615:754677:20260318:0 |
97 |
102.2 |
2026-03-18T15:37:18.79 NY |
XNYS |
3615:754678:20260318:0 |
20 |
102.2 |
2026-03-18T15:37:18.79 NY |
XNYS |
3615:754679:20260318:0 |
100 |
102.2 |
2026-03-18T15:37:18.80 NY |
XNYS |
3615:754680:20260318:0 |
100 |
102.2 |
2026-03-18T15:37:58.64 NY |
XNYS |
3615:757746:20260318:0 |
100 |
102.2 |
2026-03-18T15:37:58.68 NY |
XNYS |
3615:757761:20260318:0 |
100 |
102.2 |
2026-03-18T15:37:58.68 NY |
XNYS |
3615:757762:20260318:0 |
50 |
102.2 |
2026-03-18T15:37:58.68 NY |
XNYS |
3615:757763:20260318:0 |
50 |
102.2 |
2026-03-18T15:37:58.71 NY |
XNYS |
3615:757775:20260318:0 |
100 |
102.2 |
2026-03-18T15:38:10.35 NY |
XNYS |
3615:758612:20260318:0 |
60 |
102.2 |
2026-03-18T15:38:10.35 NY |
XNYS |
3615:758615:20260318:0 |
40 |
102.2 |
2026-03-18T15:38:10.35 NY |
XNYS |
3615:758616:20260318:0 |
100 |
102.2 |
2026-03-18T15:38:10.35 NY |
XNYS |
3615:758617:20260318:0 |
1 |
102.2 |
2026-03-18T15:38:11.66 NY |
XNYS |
3615:758770:20260318:0 |
99 |
102.2 |
2026-03-18T15:38:11.66 NY |
XNYS |
3615:758771:20260318:0 |
100 |
102.2 |
2026-03-18T15:38:11.66 NY |
XNYS |
3615:758772:20260318:0 |
50 |
102.2 |
2026-03-18T15:38:11.66 NY |
XNYS |
3615:758773:20260318:0 |
50 |
102.2 |
2026-03-18T15:38:11.66 NY |
XNYS |
3615:758774:20260318:0 |
100 |
102.17 |
2026-03-18T15:38:43.46 NY |
XNYS |
3615:761042:20260318:0 |
69 |
102.17 |
2026-03-18T15:38:50.53 NY |
XNYS |
3615:761691:20260318:0 |
55 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762423:20260318:0 |
45 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762424:20260318:0 |
80 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762425:20260318:0 |
12 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762426:20260318:0 |
8 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762427:20260318:0 |
4 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762428:20260318:0 |
37 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762429:20260318:0 |
59 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762430:20260318:0 |
31 |
102.23 |
2026-03-18T15:39:01.29 NY |
XNYS |
3615:762431:20260318:0 |
50 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764016:20260318:0 |
100 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764019:20260318:0 |
50 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764020:20260318:0 |
50 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764021:20260318:0 |
100 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764022:20260318:0 |
100 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764023:20260318:0 |
100 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764024:20260318:0 |
50 |
102.21 |
2026-03-18T15:39:22.85 NY |
XNYS |
3615:764025:20260318:0 |
50 |
102.185 |
2026-03-18T15:39:56.86 NY |
XNYS |
3615:765993:20260318:0 |
100 |
102.185 |
2026-03-18T15:39:56.86 NY |
XNYS |
3615:765996:20260318:0 |
100 |
102.19 |
2026-03-18T15:39:56.86 NY |
XNYS |
3615:765997:20260318:0 |
100 |
102.19 |
2026-03-18T15:39:56.86 NY |
XNYS |
3615:765998:20260318:0 |
100 |
102.19 |
2026-03-18T15:39:56.86 NY |
XNYS |
3615:765999:20260318:0 |
50 |
102.19 |
2026-03-18T15:39:56.86 NY |
XNYS |
3615:766000:20260318:0 |
100 |
102.18 |
2026-03-18T15:40:10.48 NY |
XNYS |
3615:766980:20260318:0 |
100 |
102.18 |
2026-03-18T15:40:10.48 NY |
XNYS |
3615:766983:20260318:0 |
100 |
102.18 |
2026-03-18T15:40:10.48 NY |
XNYS |
3615:766984:20260318:0 |
100 |
102.18 |
2026-03-18T15:40:10.49 NY |
XNYS |
3615:766985:20260318:0 |
2 |
102.18 |
2026-03-18T15:40:10.49 NY |
XNYS |
3615:766986:20260318:0 |
98 |
102.18 |
2026-03-18T15:40:10.49 NY |
XNYS |
3615:766987:20260318:0 |
2 |
102.18 |
2026-03-18T15:40:10.49 NY |
XNYS |
3615:766988:20260318:0 |
98 |
102.18 |
2026-03-18T15:40:10.49 NY |
XNYS |
3615:766989:20260318:0 |
100 |
102.18 |
2026-03-18T15:40:10.49 NY |
XNYS |
3615:766990:20260318:0 |
75 |
102.13 |
2026-03-18T15:40:43.52 NY |
INCR |
3615:769458:20260318:0 |
100 |
102.13 |
2026-03-18T15:40:43.52 NY |
INCR |
3615:769461:20260318:0 |
100 |
102.13 |
2026-03-18T15:40:43.52 NY |
INCR |
3615:769462:20260318:0 |
125 |
102.13 |
2026-03-18T15:40:43.53 NY |
KNLI |
3615:769466:20260318:0 |
100 |
102.13 |
2026-03-18T15:40:43.53 NY |
WFLP |
3615:769468:20260318:0 |
200 |
102.13 |
2026-03-18T15:40:43.57 NY |
KNLI |
3615:769471:20260318:0 |
50 |
101.98 |
2026-03-18T15:41:19.04 NY |
XNYS |
3615:772793:20260318:0 |
100 |
101.98 |
2026-03-18T15:41:19.04 NY |
XNYS |
3615:772796:20260318:0 |
20 |
101.98 |
2026-03-18T15:41:19.04 NY |
XNYS |
3615:772797:20260318:0 |
80 |
101.98 |
2026-03-18T15:41:19.16 NY |
XNYS |
3615:772821:20260318:0 |
20 |
101.98 |
2026-03-18T15:41:19.16 NY |
XNYS |
3615:772823:20260318:0 |
100 |
101.99 |
2026-03-18T15:41:26.04 NY |
XNYS |
3615:773150:20260318:0 |
100 |
101.99 |
2026-03-18T15:41:26.04 NY |
XNYS |
3615:773151:20260318:0 |
100 |
101.99 |
2026-03-18T15:41:26.04 NY |
XNYS |
3615:773152:20260318:0 |
130 |
101.99 |
2026-03-18T15:41:26.04 NY |
XNYS |
3615:773153:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.66 NY |
XNYS |
3615:775651:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.66 NY |
XNYS |
3615:775654:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.66 NY |
XNYS |
3615:775655:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.67 NY |
XNYS |
3615:775656:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.67 NY |
XNYS |
3615:775657:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.67 NY |
XNYS |
3615:775658:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.67 NY |
XNYS |
3615:775659:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:00.67 NY |
XNYS |
3615:775660:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:31.99 NY |
XNYS |
3615:778469:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:31.99 NY |
XNYS |
3615:778472:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:32.00 NY |
XNYS |
3615:778473:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:32.00 NY |
XNYS |
3615:778474:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:32.07 NY |
XNYS |
3615:778485:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:32.07 NY |
XNYS |
3615:778486:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:32.14 NY |
XNYS |
3615:778494:20260318:0 |
100 |
101.95 |
2026-03-18T15:42:32.14 NY |
XNYS |
3615:778496:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.17 NY |
XNYS |
3615:781225:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.17 NY |
XNYS |
3615:781228:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.17 NY |
XNYS |
3615:781229:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.17 NY |
XNYS |
3615:781230:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.18 NY |
XNYS |
3615:781234:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.22 NY |
XNYS |
3615:781237:20260318:0 |
100 |
101.97 |
2026-03-18T15:43:08.22 NY |
XNYS |
3615:781238:20260318:0 |
5 |
101.93 |
2026-03-18T15:43:43.13 NY |
XNYS |
3615:784032:20260318:0 |
95 |
101.93 |
2026-03-18T15:43:43.63 NY |
XNYS |
3615:784070:20260318:0 |
100 |
101.93 |
2026-03-18T15:43:43.63 NY |
XNYS |
3615:784071:20260318:0 |
100 |
101.93 |
2026-03-18T15:43:45.25 NY |
XNYS |
3615:784187:20260318:0 |
97 |
101.93 |
2026-03-18T15:43:45.25 NY |
XNYS |
3615:784188:20260318:0 |
100 |
101.93 |
2026-03-18T15:43:45.25 NY |
XNYS |
3615:784189:20260318:0 |
100 |
101.93 |
2026-03-18T15:43:45.25 NY |
XNYS |
3615:784190:20260318:0 |
100 |
101.93 |
2026-03-18T15:43:45.30 NY |
XNYS |
3615:784192:20260318:0 |
3 |
101.93 |
2026-03-18T15:44:01.63 NY |
XNYS |
3615:785644:20260318:0 |
100 |
101.97 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787307:20260318:0 |
75 |
101.97 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787311:20260318:0 |
100 |
101.97 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787312:20260318:0 |
120 |
101.97 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787313:20260318:0 |
100 |
101.98 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787314:20260318:0 |
100 |
101.98 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787315:20260318:0 |
100 |
101.98 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787316:20260318:0 |
105 |
101.98 |
2026-03-18T15:44:23.95 NY |
IEXG |
3615:787317:20260318:0 |
57 |
102.04 |
2026-03-18T15:45:00.20 NY |
XNYS |
3615:789999:20260318:0 |
43 |
102.04 |
2026-03-18T15:45:00.20 NY |
XNYS |
3615:790002:20260318:0 |
94 |
102.04 |
2026-03-18T15:45:01.09 NY |
XNYS |
3615:790081:20260318:0 |
6 |
102.04 |
2026-03-18T15:45:01.09 NY |
XNYS |
3615:790082:20260318:0 |
100 |
102.04 |
2026-03-18T15:45:01.09 NY |
XNYS |
3615:790083:20260318:0 |
100 |
102.04 |
2026-03-18T15:45:01.09 NY |
XNYS |
3615:790084:20260318:0 |
100 |
102.04 |
2026-03-18T15:45:01.71 NY |
XNYS |
3615:790118:20260318:0 |
100 |
102.04 |
2026-03-18T15:45:02.21 NY |
XNYS |
3615:790200:20260318:0 |
12 |
102.04 |
2026-03-18T15:45:02.21 NY |
XNYS |
3615:790201:20260318:0 |
12 |
102.04 |
2026-03-18T15:45:02.21 NY |
XNYS |
3615:790202:20260318:0 |
76 |
102.04 |
2026-03-18T15:45:02.21 NY |
XNYS |
3615:790203:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790936:20260318:0 |
20 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790939:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790941:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790942:20260318:0 |
150 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790943:20260318:0 |
1 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790944:20260318:0 |
99 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790945:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790946:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790947:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790948:20260318:0 |
100 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790949:20260318:0 |
30 |
102.06 |
2026-03-18T15:45:17.03 NY |
XNYS |
3615:790950:20260318:0 |
92 |
102.005 |
2026-03-18T15:45:33.30 NY |
IEXG |
3615:792224:20260318:0 |
50 |
102.02 |
2026-03-18T15:45:33.30 NY |
IEXG |
3615:792227:20260318:0 |
75 |
102.02 |
2026-03-18T15:45:33.30 NY |
IEXG |
3615:792228:20260318:0 |
100 |
102.005 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792235:20260318:0 |
20 |
102.01 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792237:20260318:0 |
100 |
102.01 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792238:20260318:0 |
30 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792239:20260318:0 |
20 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792240:20260318:0 |
100 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792241:20260318:0 |
100 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792242:20260318:0 |
20 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792243:20260318:0 |
50 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792244:20260318:0 |
30 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792245:20260318:0 |
70 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792246:20260318:0 |
100 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792247:20260318:0 |
30 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792248:20260318:0 |
50 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792251:20260318:0 |
13 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792253:20260318:0 |
17 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792254:20260318:0 |
33 |
102.02 |
2026-03-18T15:45:33.35 NY |
XNYS |
3615:792255:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.24 NY |
XNYS |
3615:796077:20260318:0 |
1 |
102.03 |
2026-03-18T15:46:25.24 NY |
XNYS |
3615:796080:20260318:0 |
99 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796081:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796082:20260318:0 |
40 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796083:20260318:0 |
60 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796084:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796085:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796086:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796087:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796088:20260318:0 |
50 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796089:20260318:0 |
50 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796090:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796091:20260318:0 |
100 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796092:20260318:0 |
50 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796093:20260318:0 |
50 |
102.03 |
2026-03-18T15:46:25.25 NY |
XNYS |
3615:796094:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:49.09 NY |
XNYS |
3615:797887:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:51.88 NY |
XNYS |
3615:798098:20260318:0 |
60 |
102.01 |
2026-03-18T15:46:52.35 NY |
XNYS |
3615:798148:20260318:0 |
40 |
102.01 |
2026-03-18T15:46:52.36 NY |
XNYS |
3615:798149:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:52.36 NY |
XNYS |
3615:798150:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:52.44 NY |
XNYS |
3615:798159:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:53.42 NY |
XNYS |
3615:798228:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:53.42 NY |
XNYS |
3615:798229:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:53.42 NY |
XNYS |
3615:798230:20260318:0 |
30 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798304:20260318:0 |
70 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798305:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798306:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798307:20260318:0 |
70 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798308:20260318:0 |
100 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798309:20260318:0 |
30 |
102.01 |
2026-03-18T15:46:54.51 NY |
XNYS |
3615:798310:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:10.86 NY |
XNYS |
3615:799673:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:10.86 NY |
XNYS |
3615:799676:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800067:20260318:0 |
201 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800068:20260318:0 |
26 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800069:20260318:0 |
74 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800070:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800071:20260318:0 |
127 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800072:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800073:20260318:0 |
71 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800074:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800075:20260318:0 |
100 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800076:20260318:0 |
1 |
101.99 |
2026-03-18T15:47:15.93 NY |
XNYS |
3615:800077:20260318:0 |
100 |
102.08 |
2026-03-18T15:47:53.05 NY |
XNYS |
3615:803391:20260318:0 |
100 |
102.08 |
2026-03-18T15:47:53.05 NY |
XNYS |
3615:803394:20260318:0 |
100 |
102.08 |
2026-03-18T15:47:53.05 NY |
XNYS |
3615:803395:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:06.13 NY |
XNYS |
3615:804654:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:06.13 NY |
XNYS |
3615:804656:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:06.13 NY |
XNYS |
3615:804657:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:06.14 NY |
XNYS |
3615:804658:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:06.14 NY |
XNYS |
3615:804659:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:06.14 NY |
XNYS |
3615:804660:20260318:0 |
53 |
102.14 |
2026-03-18T15:48:06.14 NY |
XNYS |
3615:804661:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:07.38 NY |
XNYS |
3615:804737:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:07.38 NY |
XNYS |
3615:804738:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:07.38 NY |
XNYS |
3615:804741:20260318:0 |
100 |
102.14 |
2026-03-18T15:48:07.38 NY |
XNYS |
3615:804742:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:805999:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806001:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806003:20260318:0 |
47 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806004:20260318:0 |
53 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806005:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806006:20260318:0 |
12 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806007:20260318:0 |
12 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806008:20260318:0 |
36 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806009:20260318:0 |
40 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806010:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806011:20260318:0 |
60 |
102.18 |
2026-03-18T15:48:21.08 NY |
XNYS |
3615:806012:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.13 NY |
XNYS |
3615:806019:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.65 NY |
XNYS |
3615:806157:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.65 NY |
XNYS |
3615:806158:20260318:0 |
72 |
102.18 |
2026-03-18T15:48:21.65 NY |
XNYS |
3615:806159:20260318:0 |
100 |
102.18 |
2026-03-18T15:48:21.65 NY |
XNYS |
3615:806160:20260318:0 |
15 |
102.18 |
2026-03-18T15:48:21.65 NY |
XNYS |
3615:806161:20260318:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260319170990/en/
Latest directors dealings
- 13 minutes ago Wheaton Precious Metals Corp.NPV (CDI)
- 13 minutes ago Vertu Motors
- 13 minutes ago Safestore Holdings
- 13 minutes ago Frontier Developments
- 13 minutes ago Bango